18,660€
1,08%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,05 | 19,07 | 18,74 | 18,84 | 2,06% | - |
| 14.10.2025 | 18,32 | 18,56 | 18,32 | 18,46 | -0,54% | - |
| 13.10.2025 | 18,46 | 18,56 | 18,46 | 18,56 | 0,11% | - |
| 10.10.2025 | 18,38 | 18,54 | 18,38 | 18,54 | 0,43% | - |
| 09.10.2025 | 18,32 | 18,46 | 18,32 | 18,46 | 0,44% | - |
| 08.10.2025 | 18,30 | 18,38 | 18,30 | 18,38 | -0,33% | - |
| 07.10.2025 | 18,54 | 18,54 | 18,44 | 18,44 | -1,07% | - |
| 06.10.2025 | 18,84 | 18,84 | 18,54 | 18,64 | -0,75% | - |
| 03.10.2025 | 18,84 | 18,86 | 18,74 | 18,78 | 0,21% | - |
| 02.10.2025 | 18,84 | 18,84 | 18,72 | 18,74 | -0,53% | - |
| 01.10.2025 | 18,76 | 18,84 | 18,56 | 18,84 | 0,32% | - |
| 30.09.2025 | 18,58 | 18,78 | 18,54 | 18,78 | 1,73% | - |
| 29.09.2025 | 18,60 | 18,60 | 18,46 | 18,46 | -0,75% | - |
| 26.09.2025 | 18,38 | 18,60 | 18,38 | 18,60 | 0,87% | - |
| 25.09.2025 | 18,48 | 18,48 | 18,40 | 18,44 | -0,75% | - |
| 24.09.2025 | 18,32 | 18,58 | 18,32 | 18,58 | 0,98% | - |
| 23.09.2025 | 18,34 | 18,40 | 18,28 | 18,40 | 0,66% | - |
| 22.09.2025 | 18,36 | 18,36 | 18,24 | 18,28 | 0,00% | - |
| 19.09.2025 | 18,28 | 18,30 | 18,28 | 18,28 | 0,55% | - |
| 18.09.2025 | 18,34 | 18,34 | 18,18 | 18,18 | -0,44% | - |
| 17.09.2025 | 18,12 | 18,26 | 18,12 | 18,26 | 0,44% | - |
| 16.09.2025 | 18,48 | 18,48 | 18,18 | 18,18 | -2,15% | - |
| 15.09.2025 | 18,72 | 18,72 | 18,58 | 18,58 | -0,11% | - |
| 12.09.2025 | 18,58 | 18,62 | 18,58 | 18,60 | -2,05% | - |
| 11.09.2025 | 18,79 | 19,01 | 18,56 | 18,99 | 2,10% | - |
| 10.09.2025 | 18,58 | 18,60 | 18,54 | 18,60 | -0,53% | - |
| 09.09.2025 | 18,64 | 18,70 | 18,62 | 18,70 | -0,32% | - |
| 08.09.2025 | 18,73 | 18,89 | 18,44 | 18,76 | 1,52% | - |
| 05.09.2025 | 18,48 | 18,48 | 18,34 | 18,48 | -2,74% | - |
| 04.09.2025 | 18,24 | 19,00 | 18,24 | 19,00 | 4,28% | 550,00 |
| 03.09.2025 | 18,12 | 18,22 | 17,96 | 18,22 | 1,33% | - |
| 02.09.2025 | 18,44 | 18,44 | 17,98 | 17,98 | -1,96% | - |
| 01.09.2025 | 18,40 | 18,46 | 18,34 | 18,34 | 0,00% | - |
| 29.08.2025 | 18,20 | 18,34 | 18,20 | 18,34 | 0,11% | - |
| 28.08.2025 | 18,60 | 18,60 | 18,32 | 18,32 | -0,76% | - |
| 27.08.2025 | 18,60 | 18,66 | 18,46 | 18,46 | -0,97% | - |
| 26.08.2025 | 18,56 | 18,64 | 18,50 | 18,64 | -0,75% | - |
| 25.08.2025 | 18,72 | 18,80 | 18,72 | 18,78 | 0,54% | - |
| 22.08.2025 | 18,52 | 18,68 | 18,52 | 18,68 | 0,97% | - |
| 21.08.2025 | 18,62 | 18,64 | 18,50 | 18,50 | -0,75% | - |
| 20.08.2025 | 18,44 | 18,64 | 18,44 | 18,64 | 0,11% | - |
| 19.08.2025 | 18,52 | 18,64 | 18,52 | 18,62 | 0,65% | - |
| 18.08.2025 | 18,32 | 18,62 | 18,32 | 18,50 | 0,65% | - |
| 15.08.2025 | 18,34 | 18,38 | 18,30 | 18,38 | 1,10% | - |
| 14.08.2025 | 18,20 | 18,42 | 18,18 | 18,18 | -0,44% | - |
| 13.08.2025 | 18,38 | 18,50 | 18,26 | 18,26 | -1,72% | - |
| 12.08.2025 | 18,62 | 18,74 | 18,58 | 18,58 | -0,75% | - |
| 11.08.2025 | 18,86 | 18,86 | 18,68 | 18,72 | -0,85% | 500,00 |
| 08.08.2025 | 18,40 | 18,88 | 18,40 | 18,88 | 2,16% | - |
| 07.08.2025 | 18,34 | 18,50 | 18,34 | 18,48 | 1,09% | - |
| 06.08.2025 | 18,08 | 18,28 | 18,04 | 18,28 | 1,56% | - |
| 05.08.2025 | 17,82 | 18,00 | 17,78 | 18,00 | 2,04% | - |
| 04.08.2025 | 17,54 | 17,68 | 17,54 | 17,64 | 0,11% | - |
| 01.08.2025 | 17,62 | 17,72 | 17,62 | 17,62 | -0,68% | - |
| 31.07.2025 | 17,74 | 17,82 | 17,74 | 17,74 | 0,23% | - |
| 30.07.2025 | 17,58 | 17,72 | 17,58 | 17,70 | 0,45% | - |
| 29.07.2025 | 17,60 | 17,68 | 17,60 | 17,62 | -0,45% | - |
| 28.07.2025 | 17,96 | 17,96 | 17,70 | 17,70 | -0,67% | - |
| 25.07.2025 | 17,88 | 17,88 | 17,80 | 17,82 | 0,00% | 200,00 |
| 24.07.2025 | 17,76 | 17,82 | 17,66 | 17,82 | 0,22% | - |
| 23.07.2025 | 18,08 | 18,08 | 17,70 | 17,78 | -1,44% | - |
| 22.07.2025 | 17,54 | 18,16 | 17,54 | 18,04 | 3,09% | - |
| 21.07.2025 | 17,32 | 17,50 | 17,32 | 17,50 | 0,46% | - |
| 18.07.2025 | 17,28 | 17,42 | 17,26 | 17,42 | 0,81% | - |
| 17.07.2025 | 17,24 | 17,28 | 17,16 | 17,28 | 0,58% | - |
| 16.07.2025 | 17,16 | 17,20 | 17,16 | 17,18 | -1,04% | - |
| 15.07.2025 | 17,30 | 17,58 | 17,28 | 17,36 | 0,23% | 30,00 |
| 14.07.2025 | 17,10 | 17,34 | 17,10 | 17,32 | 0,58% | - |
| 11.07.2025 | 17,10 | 17,22 | 17,10 | 17,22 | 0,12% | - |
| 10.07.2025 | 17,08 | 17,20 | 17,04 | 17,20 | 0,35% | - |
| 09.07.2025 | 17,04 | 17,16 | 17,04 | 17,14 | -0,46% | - |
| 08.07.2025 | 17,30 | 17,86 | 17,22 | 17,22 | -0,69% | 250,00 |
| 07.07.2025 | 17,04 | 17,34 | 17,04 | 17,34 | 1,52% | - |
| 04.07.2025 | 17,00 | 17,62 | 17,00 | 17,08 | -0,23% | 1.454,00 |
| 03.07.2025 | 17,06 | 17,26 | 17,06 | 17,12 | 0,00% | - |
| 02.07.2025 | 17,18 | 17,18 | 17,08 | 17,12 | 0,71% | - |
| 01.07.2025 | 16,86 | 17,04 | 16,86 | 17,00 | 0,71% | - |
| 30.06.2025 | 16,80 | 16,88 | 16,80 | 16,88 | 0,00% | - |
| 27.06.2025 | 16,98 | 16,98 | 16,88 | 16,88 | -1,06% | - |
| 26.06.2025 | 16,98 | 17,06 | 16,92 | 17,06 | 0,59% | - |
| 25.06.2025 | 16,80 | 16,96 | 16,80 | 16,96 | 0,12% | - |
| 24.06.2025 | 17,02 | 17,02 | 16,82 | 16,94 | 0,59% | - |
| 23.06.2025 | 16,62 | 16,84 | 16,62 | 16,84 | -0,59% | - |
| 20.06.2025 | 16,84 | 17,00 | 16,84 | 16,94 | 0,00% | - |
| 19.06.2025 | 16,98 | 17,04 | 16,92 | 16,94 | -1,28% | - |
| 18.06.2025 | 17,12 | 17,28 | 17,12 | 17,16 | -0,35% | - |
| 17.06.2025 | 17,10 | 17,22 | 17,10 | 17,22 | -0,12% | - |
| 16.06.2025 | 17,18 | 17,24 | 17,18 | 17,24 | 0,12% | - |
| 13.06.2025 | 17,14 | 17,36 | 17,14 | 17,22 | -0,92% | - |
| 12.06.2025 | 17,28 | 17,38 | 17,28 | 17,38 | -0,57% | - |
| 11.06.2025 | 17,48 | 17,54 | 17,48 | 17,48 | -0,46% | - |
| 10.06.2025 | 17,32 | 17,56 | 17,32 | 17,56 | 0,46% | - |
| 09.06.2025 | 17,24 | 17,50 | 17,24 | 17,48 | 0,69% | - |
| 06.06.2025 | 17,34 | 17,48 | 17,34 | 17,36 | -0,12% | - |
| 05.06.2025 | 17,34 | 18,10 | 17,34 | 17,38 | 0,23% | 220,00 |
| 04.06.2025 | 17,34 | 17,36 | 17,34 | 17,34 | -0,12% | - |
| 03.06.2025 | 17,16 | 17,36 | 17,16 | 17,36 | 1,05% | - |
| 02.06.2025 | 17,08 | 17,18 | 17,06 | 17,18 | -0,35% | - |
| 30.05.2025 | 17,22 | 17,26 | 17,22 | 17,24 | 0,47% | - |
| 29.05.2025 | 17,06 | 17,16 | 17,04 | 17,16 | 0,70% | - |