0,411€
-72,36%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,35 | 1,35 | 0,41 | 0,42 | -71,82% | 6.661,00 |
| 12.03.2026 | 1,37 | 1,54 | 1,34 | 1,49 | 6,21% | 2.949,00 |
| 11.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,91% | 30,00 |
| 10.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 4,49% | - |
| 09.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -4,30% | - |
| 06.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,23% | 274,00 |
| 05.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | 167,00 |
| 04.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,48% | - |
| 03.03.2026 | 1,61 | 1,61 | 1,43 | 1,47 | -2,46% | 6.200,00 |
| 02.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -5,41% | - |
| 27.02.2026 | 1,56 | 1,59 | 1,55 | 1,59 | -1,27% | 1.050,00 |
| 26.02.2026 | 1,37 | 1,61 | 1,37 | 1,61 | 9,33% | 2.500,00 |
| 25.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,07% | - |
| 24.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,09% | 250,00 |
| 23.02.2026 | 1,39 | 1,47 | 1,39 | 1,47 | 6,89% | 1.580,00 |
| 20.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,58% | - |
| 19.02.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 3,63% | 750,00 |
| 18.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 17.02.2026 | 1,29 | 1,34 | 1,29 | 1,34 | 4,11% | 1.700,00 |
| 16.02.2026 | 1,39 | 1,39 | 1,29 | 1,29 | -3,52% | 2.000,00 |
| 13.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,36% | - |
| 12.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | - |
| 11.02.2026 | 1,37 | 1,37 | 1,32 | 1,32 | -3,59% | 187,00 |
| 10.02.2026 | 1,32 | 1,36 | 1,32 | 1,36 | 3,10% | 750,00 |
| 09.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 2,40% | - |
| 06.02.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,60% | 2.000,00 |
| 05.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,06% | - |
| 04.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 03.02.2026 | 1,37 | 1,37 | 1,34 | 1,34 | -4,64% | 260,00 |
| 02.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,50% | 1.000,00 |
| 30.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,16% | - |
| 29.01.2026 | 1,43 | 1,43 | 1,41 | 1,42 | -2,93% | 25.906,00 |
| 28.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,87% | - |
| 27.01.2026 | 1,50 | 1,50 | 1,47 | 1,49 | -0,66% | 20.633,00 |
| 26.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,99% | 1.700,00 |
| 23.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,80% | - |
| 22.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,25% | - |
| 21.01.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 0,26% | 521,00 |
| 20.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,04% | - |
| 19.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,73% | - |
| 16.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 2,29% | - |
| 15.01.2026 | 1,58 | 1,58 | 1,53 | 1,53 | -3,29% | 20.020,00 |
| 14.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,60% | - |
| 13.01.2026 | 1,56 | 1,57 | 1,55 | 1,57 | 3,93% | 980,00 |
| 12.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,11% | - |
| 09.01.2026 | 1,46 | 1,53 | 1,46 | 1,53 | 2,00% | - |
| 08.01.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 1,01% | 1.500,00 |
| 07.01.2026 | 1,58 | 1,58 | 1,49 | 1,49 | -5,83% | 7.700,00 |
| 06.01.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -1,19% | 100,00 |
| 05.01.2026 | 1,63 | 1,63 | 1,60 | 1,60 | 1,72% | 1.000,00 |
| 02.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -4,10% | - |
| 30.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,28% | 200,00 |
| 29.12.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 3,26% | 950,00 |
| 23.12.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 1,19% | 240,00 |
| 22.12.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -2,19% | 1.520,00 |
| 19.12.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -4,85% | 2.500,00 |
| 18.12.2025 | 1,53 | 1,63 | 1,53 | 1,63 | 5,10% | 2.918,00 |
| 17.12.2025 | 1,65 | 1,71 | 1,55 | 1,55 | -8,34% | 1.500,00 |
| 16.12.2025 | 1,48 | 1,70 | 1,48 | 1,69 | 12,73% | 9.100,00 |
| 15.12.2025 | 1,40 | 1,50 | 1,40 | 1,50 | 7,84% | 25.500,00 |
| 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 |