1,398€
1,38%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 0,87% | 72,00 |
| 11.12.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 2,41% | 100,00 |
| 10.12.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 1,85% | 42,00 |
| 09.12.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,23% | 220,00 |
| 08.12.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -2,43% | 1.530,00 |
| 05.12.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -1,52% | 8.101,00 |
| 04.12.2025 | 1,46 | 1,46 | 1,38 | 1,38 | -7,70% | 63.333,00 |
| 03.12.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -1,84% | 1.080,00 |
| 02.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,42% | 1.000,00 |
| 01.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,13% | - |
| 28.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,44% | 2.000,00 |
| 27.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,93% | - |
| 26.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,74% | - |
| 25.11.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -0,85% | 900,00 |
| 24.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,18% | - |
| 21.11.2025 | 1,56 | 1,65 | 1,56 | 1,65 | 2,94% | 1.300,00 |
| 20.11.2025 | 1,71 | 1,71 | 1,60 | 1,60 | -9,14% | 5.550,00 |
| 19.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 18.11.2025 | 1,71 | 1,75 | 1,71 | 1,75 | -1,02% | 200,00 |
| 17.11.2025 | 1,86 | 1,86 | 1,77 | 1,77 | -6,20% | 7.500,00 |
| 14.11.2025 | 1,86 | 1,89 | 1,86 | 1,89 | -0,63% | 270,00 |
| 13.11.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -7,05% | 100,00 |
| 12.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 6,52% | - |
| 11.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,89% | - |
| 10.11.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 3,57% | 554,00 |
| 07.11.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 1,95% | 2.200,00 |
| 06.11.2025 | 2,07 | 2,19 | 1,85 | 1,87 | -8,31% | 57.049,00 |
| 05.11.2025 | 2,12 | 2,12 | 2,04 | 2,04 | -6,03% | 3.940,00 |
| 04.11.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -3,04% | - |
| 03.11.2025 | 2,39 | 2,39 | 2,24 | 2,24 | -0,31% | 1.692,00 |
| 31.10.2025 | 2,24 | 2,25 | 2,24 | 2,25 | -3,61% | 100,00 |
| 30.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -3,96% | - |
| 29.10.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -3,23% | - |
| 28.10.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,99% | - |
| 27.10.2025 | 2,57 | 2,57 | 2,56 | 2,56 | 4,75% | 700,00 |
| 24.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,45% | - |
| 23.10.2025 | 2,67 | 2,67 | 2,45 | 2,45 | -5,73% | 850,00 |
| 22.10.2025 | 2,64 | 2,64 | 2,60 | 2,60 | 3,25% | 28,00 |
| 21.10.2025 | 2,48 | 2,55 | 2,43 | 2,52 | 2,65% | 18.380,00 |
| 20.10.2025 | 2,20 | 2,49 | 2,20 | 2,46 | 11,59% | 2.950,00 |
| 17.10.2025 | 2,23 | 2,23 | 2,20 | 2,20 | -10,39% | 4.520,00 |
| 16.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,29% | 500,00 |
| 15.10.2025 | 2,41 | 2,44 | 2,40 | 2,40 | -5,59% | 2.400,00 |
| 14.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,36% | - |
| 13.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,95% | - |
| 10.10.2025 | 2,83 | 2,84 | 2,74 | 2,74 | -5,52% | 5.750,00 |
| 09.10.2025 | 2,80 | 2,90 | 2,80 | 2,90 | -4,89% | 1.000,00 |
| 08.10.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,13% | - |
| 07.10.2025 | 3,14 | 3,14 | 3,05 | 3,05 | -1,30% | 20.000,00 |
| 06.10.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 1,71% | - |
| 03.10.2025 | 3,09 | 3,09 | 3,03 | 3,03 | -5,63% | 33.000,00 |
| 02.10.2025 | 2,91 | 3,24 | 2,91 | 3,21 | 17,30% | 21.700,00 |
| 01.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,93% | - |
| 30.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,11% | - |
| 29.09.2025 | 2,59 | 2,69 | 2,59 | 2,69 | 4,06% | 400,00 |
| 26.09.2025 | 2,60 | 2,60 | 2,59 | 2,59 | -0,39% | 50,00 |
| 25.09.2025 | 2,61 | 2,61 | 2,60 | 2,60 | -0,50% | 50,00 |
| 24.09.2025 | 2,66 | 2,66 | 2,61 | 2,61 | -0,42% | - |
| 23.09.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -1,24% | - |
| 22.09.2025 | 2,58 | 2,65 | 2,57 | 2,65 | 2,12% | 30,00 |
| 19.09.2025 | 2,72 | 2,72 | 2,60 | 2,60 | -3,92% | - |
| 18.09.2025 | 2,63 | 2,70 | 2,60 | 2,70 | 1,46% | 1.000,00 |
| 17.09.2025 | 2,64 | 2,67 | 2,64 | 2,67 | 2,15% | 1.200,00 |
| 16.09.2025 | 2,65 | 2,65 | 2,57 | 2,61 | -2,39% | 1.350,00 |
| 15.09.2025 | 2,72 | 2,72 | 2,67 | 2,67 | -0,45% | 750,00 |
| 12.09.2025 | 2,62 | 2,76 | 2,62 | 2,69 | 1,59% | 3.200,00 |
| 11.09.2025 | 2,58 | 2,67 | 2,57 | 2,64 | 2,56% | - |
| 10.09.2025 | 2,69 | 2,69 | 2,58 | 2,58 | -4,34% | - |
| 09.09.2025 | 2,57 | 2,75 | 2,51 | 2,69 | 5,30% | 1.150,00 |
| 08.09.2025 | 2,65 | 2,66 | 2,48 | 2,56 | -6,11% | - |
| 05.09.2025 | 2,63 | 2,73 | 2,62 | 2,73 | 0,66% | 5.500,00 |
| 04.09.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -3,77% | - |
| 03.09.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,63% | - |
| 02.09.2025 | 2,80 | 2,80 | 2,77 | 2,77 | -2,29% | - |
| 01.09.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -1,67% | - |
| 29.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,72% | - |
| 28.08.2025 | 2,89 | 2,93 | 2,89 | 2,90 | 0,69% | 3.190,00 |
| 27.08.2025 | 3,02 | 3,02 | 2,88 | 2,88 | -4,00% | 1.000,00 |
| 26.08.2025 | 3,18 | 3,18 | 3,00 | 3,00 | -3,94% | - |
| 25.08.2025 | 3,10 | 3,13 | 3,10 | 3,13 | 1,00% | 800,00 |
| 22.08.2025 | 3,00 | 3,09 | 3,00 | 3,09 | 2,69% | - |
| 21.08.2025 | 2,98 | 3,01 | 2,98 | 3,01 | 1,38% | - |
| 20.08.2025 | 2,97 | 3,01 | 2,97 | 2,97 | -0,87% | 945,00 |
| 19.08.2025 | 2,94 | 3,00 | 2,93 | 3,00 | 0,60% | 1.870,00 |
| 18.08.2025 | 2,98 | 2,98 | 2,97 | 2,98 | 0,71% | 520,00 |
| 15.08.2025 | 2,91 | 2,96 | 2,91 | 2,96 | 1,61% | 100,00 |
| 14.08.2025 | 2,92 | 2,92 | 2,91 | 2,91 | -2,41% | - |
| 13.08.2025 | 2,96 | 2,98 | 2,96 | 2,98 | -0,07% | 100,00 |
| 12.08.2025 | 3,02 | 3,02 | 2,99 | 2,99 | 0,17% | - |
| 11.08.2025 | 3,14 | 3,14 | 2,98 | 2,98 | -3,78% | 22,00 |
| 08.08.2025 | 3,17 | 3,19 | 3,10 | 3,10 | -4,23% | 500,00 |
| 07.08.2025 | 3,14 | 3,24 | 3,14 | 3,24 | 3,49% | 350,00 |
| 06.08.2025 | 3,14 | 3,15 | 3,13 | 3,13 | -2,31% | 26,00 |
| 05.08.2025 | 3,14 | 3,20 | 3,14 | 3,20 | 2,86% | - |
| 04.08.2025 | 3,15 | 3,15 | 3,11 | 3,11 | -0,61% | 1.000,00 |
| 01.08.2025 | 3,16 | 3,16 | 3,13 | 3,13 | -4,19% | 5.792,00 |
| 31.07.2025 | 3,41 | 3,41 | 3,27 | 3,27 | -4,25% | - |
| 30.07.2025 | 3,46 | 3,46 | 3,41 | 3,41 | -9,42% | 1.672,00 |
| 29.07.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 0,21% | - |
| 28.07.2025 | 3,81 | 3,81 | 3,76 | 3,76 | 4,68% | 4,00 |