16,150€
3,00%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 15,68 | 15,88 | 15,68 | 15,86 | 1,15% | - |
| 15.05.2025 | 15,50 | 15,68 | 15,46 | 15,68 | 1,16% | - |
| 14.05.2025 | 15,60 | 15,64 | 15,50 | 15,50 | -1,02% | - |
| 13.05.2025 | 15,64 | 15,66 | 15,40 | 15,66 | -6,67% | - |
| 12.05.2025 | 16,82 | 16,82 | 16,70 | 16,78 | 0,12% | - |
| 09.05.2025 | 16,64 | 16,76 | 16,64 | 16,76 | 0,12% | - |
| 08.05.2025 | 16,78 | 16,78 | 16,58 | 16,74 | 0,72% | 1.000,00 |
| 07.05.2025 | 16,74 | 16,74 | 16,58 | 16,62 | -0,72% | - |
| 06.05.2025 | 16,84 | 17,26 | 16,74 | 16,74 | -0,12% | 250,00 |
| 05.05.2025 | 17,00 | 17,00 | 16,64 | 16,76 | 1,09% | 230,00 |
| 02.05.2025 | 16,46 | 16,58 | 16,46 | 16,58 | 1,47% | - |
| 30.04.2025 | 16,14 | 16,34 | 16,14 | 16,34 | 0,37% | - |
| 29.04.2025 | 16,12 | 16,28 | 16,12 | 16,28 | 1,12% | - |
| 28.04.2025 | 15,98 | 16,14 | 15,98 | 16,10 | 0,00% | - |
| 25.04.2025 | 16,26 | 16,26 | 16,10 | 16,10 | -3,25% | - |
| 24.04.2025 | 16,02 | 16,64 | 16,02 | 16,64 | 3,10% | 460,00 |
| 23.04.2025 | 16,40 | 16,40 | 16,14 | 16,14 | -1,47% | - |
| 22.04.2025 | 16,18 | 16,52 | 16,18 | 16,38 | 0,86% | - |
| 17.04.2025 | 15,78 | 16,24 | 15,78 | 16,24 | 2,01% | - |
| 16.04.2025 | 15,66 | 15,92 | 15,66 | 15,92 | 1,27% | - |
| 15.04.2025 | 15,44 | 15,72 | 15,44 | 15,72 | 1,95% | - |
| 14.04.2025 | 15,34 | 15,46 | 15,34 | 15,42 | 3,07% | - |
| 11.04.2025 | 14,98 | 14,98 | 14,90 | 14,96 | -0,40% | - |
| 10.04.2025 | 15,86 | 15,86 | 15,02 | 15,02 | 2,18% | - |
| 09.04.2025 | 14,70 | 15,44 | 14,70 | 14,70 | -3,03% | 133,00 |
| 08.04.2025 | 15,16 | 15,16 | 15,00 | 15,16 | 0,80% | - |
| 07.04.2025 | 14,80 | 15,04 | 14,80 | 15,04 | -3,71% | - |
| 04.04.2025 | 15,88 | 15,98 | 15,62 | 15,62 | -2,62% | - |
| 03.04.2025 | 15,88 | 16,20 | 15,88 | 16,04 | 0,88% | - |
| 02.04.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -1,36% | - |
| 01.04.2025 | 15,90 | 16,12 | 15,90 | 16,12 | 1,90% | - |
| 31.03.2025 | 15,64 | 15,82 | 15,64 | 15,82 | 0,51% | - |
| 28.03.2025 | 15,56 | 15,80 | 15,56 | 15,74 | 0,51% | - |
| 27.03.2025 | 15,42 | 15,66 | 15,42 | 15,66 | 0,38% | - |
| 26.03.2025 | 15,50 | 15,60 | 15,48 | 15,60 | 0,39% | - |
| 25.03.2025 | 15,38 | 15,60 | 15,38 | 15,54 | 0,65% | - |
| 24.03.2025 | 15,64 | 15,64 | 15,44 | 15,44 | -0,39% | - |
| 21.03.2025 | 15,54 | 15,56 | 15,50 | 15,50 | -0,77% | - |
| 20.03.2025 | 15,42 | 15,62 | 15,42 | 15,62 | 0,64% | - |
| 19.03.2025 | 15,32 | 15,52 | 15,32 | 15,52 | 0,78% | - |
| 18.03.2025 | 15,48 | 15,48 | 15,40 | 15,40 | -0,26% | - |
| 17.03.2025 | 15,34 | 15,44 | 15,34 | 15,44 | 0,78% | 1.100,00 |
| 14.03.2025 | 15,18 | 15,66 | 15,14 | 15,32 | 0,92% | 60,00 |
| 13.03.2025 | 15,22 | 15,22 | 15,06 | 15,18 | -0,52% | - |
| 12.03.2025 | 15,30 | 15,30 | 15,14 | 15,26 | 0,93% | - |
| 11.03.2025 | 15,12 | 15,20 | 15,12 | 15,12 | -0,53% | - |
| 10.03.2025 | 15,24 | 15,24 | 15,14 | 15,20 | 1,20% | - |
| 07.03.2025 | 14,88 | 15,02 | 14,88 | 15,02 | 0,94% | - |
| 06.03.2025 | 15,20 | 15,22 | 14,88 | 14,88 | -2,87% | - |
| 05.03.2025 | 15,56 | 15,56 | 15,26 | 15,32 | -1,03% | 266,00 |
| 04.03.2025 | 15,36 | 15,52 | 15,36 | 15,48 | 0,00% | 40,00 |
| 03.03.2025 | 15,50 | 15,54 | 15,46 | 15,48 | 0,13% | - |
| 28.02.2025 | 15,40 | 15,46 | 15,40 | 15,46 | -0,13% | - |
| 27.02.2025 | 15,28 | 15,48 | 15,28 | 15,48 | -0,13% | - |
| 26.02.2025 | 15,56 | 15,56 | 15,50 | 15,50 | -0,26% | - |
| 25.02.2025 | 15,28 | 15,54 | 15,28 | 15,54 | 1,17% | - |
| 24.02.2025 | 15,18 | 15,36 | 15,18 | 15,36 | 1,45% | - |
| 21.02.2025 | 15,04 | 15,14 | 15,04 | 15,14 | 0,80% | - |
| 20.02.2025 | 15,00 | 15,06 | 15,00 | 15,02 | 1,08% | - |
| 19.02.2025 | 14,90 | 14,90 | 14,86 | 14,86 | -0,80% | - |
| 18.02.2025 | 16,08 | 16,08 | 14,94 | 14,98 | 0,13% | 1.610,00 |
| 17.02.2025 | 15,20 | 15,26 | 14,96 | 14,96 | -2,98% | - |
| 14.02.2025 | 15,44 | 15,44 | 15,38 | 15,42 | -2,03% | - |
| 13.02.2025 | 15,86 | 15,88 | 15,74 | 15,74 | -1,50% | - |
| 12.02.2025 | 15,66 | 15,98 | 15,66 | 15,98 | 1,78% | - |
| 11.02.2025 | 15,40 | 15,70 | 15,30 | 15,70 | 5,94% | - |
| 10.02.2025 | 14,68 | 14,82 | 14,68 | 14,82 | 1,37% | - |
| 07.02.2025 | 14,72 | 14,72 | 14,62 | 14,62 | 0,27% | - |
| 06.02.2025 | 15,60 | 15,60 | 14,58 | 14,58 | 0,55% | 668,00 |
| 05.02.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 0,83% | - |
| 04.02.2025 | 14,32 | 14,38 | 14,32 | 14,38 | 0,28% | - |
| 03.02.2025 | 14,00 | 14,38 | 14,00 | 14,34 | -1,10% | - |
| 31.01.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 0,83% | - |
| 30.01.2025 | 14,22 | 14,38 | 14,22 | 14,38 | 1,13% | - |
| 29.01.2025 | 14,22 | 14,24 | 14,22 | 14,22 | 0,00% | - |
| 28.01.2025 | 14,02 | 14,22 | 14,02 | 14,22 | 1,28% | 50,00 |
| 27.01.2025 | 13,92 | 14,04 | 13,92 | 14,04 | 1,15% | - |
| 24.01.2025 | 13,98 | 13,98 | 13,88 | 13,88 | -0,14% | - |
| 23.01.2025 | 13,84 | 13,90 | 13,84 | 13,90 | 0,00% | - |
| 22.01.2025 | 13,90 | 13,94 | 13,90 | 13,90 | -0,29% | - |
| 21.01.2025 | 13,92 | 13,94 | 13,92 | 13,94 | -2,11% | - |
| 20.01.2025 | 14,00 | 14,24 | 14,00 | 14,24 | 1,28% | 100,00 |
| 17.01.2025 | 13,98 | 14,06 | 13,98 | 14,06 | 1,01% | - |
| 16.01.2025 | 13,92 | 13,94 | 13,92 | 13,92 | -0,29% | - |
| 15.01.2025 | 13,80 | 13,96 | 13,78 | 13,96 | 2,05% | - |
| 14.01.2025 | 13,72 | 13,72 | 13,68 | 13,68 | 0,59% | - |
| 13.01.2025 | 13,90 | 13,90 | 13,60 | 13,60 | -1,16% | 90,00 |
| 10.01.2025 | 13,80 | 13,82 | 13,76 | 13,76 | -0,72% | 250,00 |
| 09.01.2025 | 13,80 | 13,86 | 13,80 | 13,86 | 1,02% | 20,00 |
| 08.01.2025 | 13,82 | 13,82 | 13,72 | 13,72 | -1,72% | - |
| 07.01.2025 | 13,88 | 13,98 | 13,88 | 13,96 | 0,43% | - |
| 06.01.2025 | 13,98 | 13,98 | 13,90 | 13,90 | -0,29% | - |
| 03.01.2025 | 13,92 | 13,94 | 13,92 | 13,94 | 0,43% | - |
| 02.01.2025 | 13,76 | 13,88 | 13,76 | 13,88 | 1,31% | - |
| 30.12.2024 | 13,64 | 13,70 | 13,64 | 13,70 | 0,29% | - |
| 27.12.2024 | 13,62 | 13,66 | 13,62 | 13,66 | 0,74% | - |
| 23.12.2024 | 13,58 | 13,60 | 13,56 | 13,56 | 1,19% | - |
| 20.12.2024 | 13,34 | 13,40 | 13,34 | 13,40 | -0,15% | - |
| 19.12.2024 | 13,38 | 13,48 | 13,38 | 13,42 | -0,74% | - |
| 18.12.2024 | 13,48 | 13,52 | 13,44 | 13,52 | 0,00% | - |