21,125€
-0,82%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,25 | 21,30 | 20,95 | 20,95 | -1,64% | - |
| 05.03.2026 | 21,15 | 21,30 | 21,15 | 21,30 | 0,24% | - |
| 04.03.2026 | 21,20 | 21,25 | 21,05 | 21,25 | -0,23% | - |
| 03.03.2026 | 22,05 | 22,05 | 21,30 | 21,30 | -5,75% | - |
| 02.03.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -0,66% | - |
| 27.02.2026 | 22,70 | 22,80 | 22,70 | 22,75 | -0,22% | - |
| 26.02.2026 | 22,55 | 22,80 | 22,55 | 22,80 | 1,79% | - |
| 25.02.2026 | 22,40 | 22,40 | 22,20 | 22,40 | -1,10% | - |
| 24.02.2026 | 22,45 | 22,65 | 22,40 | 22,65 | 1,80% | - |
| 23.02.2026 | 22,15 | 22,25 | 22,15 | 22,25 | 1,14% | - |
| 20.02.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 0,69% | - |
| 19.02.2026 | 22,10 | 22,10 | 21,85 | 21,85 | -1,13% | - |
| 18.02.2026 | 21,85 | 22,10 | 21,85 | 22,10 | 1,84% | - |
| 17.02.2026 | 21,35 | 21,70 | 21,35 | 21,70 | 1,64% | - |
| 16.02.2026 | 21,15 | 21,35 | 21,15 | 21,35 | 0,71% | - |
| 13.02.2026 | 20,95 | 21,20 | 20,95 | 21,20 | 1,19% | - |
| 12.02.2026 | 21,45 | 21,45 | 20,85 | 20,95 | -3,46% | - |
| 11.02.2026 | 21,40 | 21,70 | 21,40 | 21,70 | -0,91% | - |
| 10.02.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 1,62% | - |
| 09.02.2026 | 21,35 | 21,55 | 21,35 | 21,55 | 0,94% | - |
| 06.02.2026 | 21,00 | 21,35 | 21,00 | 21,35 | 3,39% | - |
| 05.02.2026 | 20,90 | 20,90 | 20,65 | 20,65 | -0,96% | - |
| 04.02.2026 | 20,90 | 20,90 | 20,85 | 20,85 | 0,00% | - |
| 03.02.2026 | 21,15 | 21,25 | 20,85 | 20,85 | -0,24% | - |
| 02.02.2026 | 20,35 | 20,90 | 20,35 | 20,90 | 1,95% | - |
| 30.01.2026 | 20,50 | 20,50 | 20,35 | 20,50 | 0,74% | - |
| 29.01.2026 | 20,45 | 20,45 | 20,30 | 20,35 | 0,74% | - |
| 28.01.2026 | 20,15 | 20,25 | 20,15 | 20,20 | 0,25% | - |
| 27.01.2026 | 20,15 | 20,15 | 19,98 | 20,15 | 0,50% | - |
| 26.01.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 0,35% | - |
| 23.01.2026 | 20,05 | 20,05 | 19,98 | 19,98 | -0,35% | - |
| 22.01.2026 | 19,98 | 20,05 | 19,98 | 20,05 | 1,06% | - |
| 21.01.2026 | 19,94 | 19,94 | 19,80 | 19,84 | -0,50% | - |
| 20.01.2026 | 20,20 | 20,20 | 19,94 | 19,94 | -1,29% | - |
| 19.01.2026 | 20,05 | 20,25 | 20,05 | 20,20 | -0,49% | - |
| 16.01.2026 | 20,35 | 20,50 | 20,30 | 20,30 | -0,25% | - |
| 15.01.2026 | 20,25 | 20,35 | 20,25 | 20,35 | -2,16% | - |
| 14.01.2026 | 19,78 | 20,80 | 19,78 | 20,80 | 5,05% | 65,00 |
| 13.01.2026 | 19,48 | 19,80 | 19,48 | 19,80 | 1,12% | - |
| 12.01.2026 | 19,32 | 19,58 | 19,30 | 19,58 | 1,45% | - |
| 09.01.2026 | 19,54 | 19,54 | 19,30 | 19,30 | -0,82% | - |
| 08.01.2026 | 19,36 | 19,46 | 19,24 | 19,46 | 0,83% | - |
| 07.01.2026 | 19,18 | 19,30 | 19,14 | 19,30 | 1,05% | - |
| 06.01.2026 | 19,12 | 19,18 | 19,10 | 19,10 | 0,10% | - |
| 05.01.2026 | 19,20 | 19,20 | 18,86 | 19,08 | -0,63% | - |
| 02.01.2026 | 19,02 | 19,20 | 19,02 | 19,20 | 1,27% | - |
| 30.12.2025 | 18,98 | 19,06 | 18,96 | 18,96 | -0,32% | - |
| 29.12.2025 | 18,90 | 19,02 | 18,84 | 19,02 | 0,42% | - |
| 23.12.2025 | 19,02 | 19,02 | 18,92 | 18,94 | 0,53% | - |
| 22.12.2025 | 18,86 | 18,86 | 18,74 | 18,84 | 0,21% | - |
| 19.12.2025 | 18,84 | 18,94 | 18,80 | 18,80 | -0,32% | - |
| 18.12.2025 | 18,72 | 18,86 | 18,72 | 18,86 | 0,86% | - |
| 17.12.2025 | 18,74 | 18,74 | 18,66 | 18,70 | 0,65% | - |
| 16.12.2025 | 18,36 | 18,58 | 18,36 | 18,58 | -0,11% | - |
| 15.12.2025 | 18,60 | 18,68 | 18,60 | 18,60 | 0,43% | - |
| 12.12.2025 | 18,56 | 18,56 | 18,38 | 18,52 | 0,43% | - |
| 11.12.2025 | 18,50 | 18,50 | 18,44 | 18,44 | -0,32% | - |
| 10.12.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -0,43% | - |
| 09.12.2025 | 18,80 | 18,80 | 18,58 | 18,58 | -1,59% | - |
| 08.12.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -1,46% | - |
| 05.12.2025 | 19,22 | 19,22 | 19,06 | 19,16 | -0,83% | - |
| 04.12.2025 | 19,50 | 19,50 | 19,32 | 19,32 | -3,64% | - |
| 03.12.2025 | 19,76 | 20,05 | 19,40 | 20,05 | 1,98% | 250,00 |
| 02.12.2025 | 19,84 | 19,84 | 19,66 | 19,66 | -0,51% | - |
| 01.12.2025 | 19,68 | 20,55 | 19,66 | 19,76 | 0,10% | 254,00 |
| 28.11.2025 | 19,94 | 19,98 | 19,74 | 19,74 | -0,70% | - |
| 27.11.2025 | 19,72 | 19,88 | 19,72 | 19,88 | 0,71% | - |
| 26.11.2025 | 19,70 | 19,74 | 19,46 | 19,74 | 0,71% | - |
| 25.11.2025 | 19,30 | 19,60 | 19,26 | 19,60 | 2,08% | - |
| 24.11.2025 | 19,30 | 19,30 | 19,02 | 19,20 | 1,27% | - |
| 21.11.2025 | 18,60 | 18,96 | 18,60 | 18,96 | 0,85% | - |
| 20.11.2025 | 18,98 | 18,98 | 18,80 | 18,80 | 0,43% | - |
| 19.11.2025 | 18,66 | 18,72 | 18,52 | 18,72 | 0,65% | - |
| 18.11.2025 | 18,70 | 18,74 | 18,60 | 18,60 | -0,96% | - |
| 17.11.2025 | 18,88 | 18,96 | 18,78 | 18,78 | -0,42% | - |
| 14.11.2025 | 19,02 | 19,02 | 18,86 | 18,86 | -1,36% | - |
| 13.11.2025 | 19,06 | 19,12 | 18,98 | 19,12 | 0,53% | - |
| 12.11.2025 | 19,10 | 19,10 | 19,02 | 19,02 | -0,11% | - |
| 11.11.2025 | 19,04 | 19,08 | 19,02 | 19,04 | -0,21% | - |
| 10.11.2025 | 19,34 | 19,34 | 19,04 | 19,08 | 0,32% | - |
| 07.11.2025 | 19,42 | 19,42 | 19,02 | 19,02 | -1,04% | - |
| 06.11.2025 | 19,14 | 19,30 | 19,14 | 19,22 | 0,10% | - |
| 05.11.2025 | 18,76 | 19,20 | 18,76 | 19,20 | 1,48% | 100,00 |
| 04.11.2025 | 18,66 | 18,92 | 18,66 | 18,92 | 4,42% | - |
| 03.11.2025 | 18,24 | 18,24 | 18,12 | 18,12 | -1,09% | - |
| 31.10.2025 | 18,22 | 18,32 | 18,22 | 18,32 | 0,44% | - |
| 30.10.2025 | 18,26 | 18,26 | 18,20 | 18,24 | -0,33% | - |
| 29.10.2025 | 18,14 | 18,30 | 18,14 | 18,30 | 0,11% | - |
| 28.10.2025 | 18,28 | 18,30 | 18,26 | 18,28 | -0,11% | - |
| 27.10.2025 | 18,42 | 18,42 | 18,24 | 18,30 | 0,11% | - |
| 24.10.2025 | 18,58 | 18,58 | 18,28 | 18,28 | -1,08% | - |
| 23.10.2025 | 18,48 | 18,48 | 18,44 | 18,48 | 0,98% | - |
| 22.10.2025 | 18,22 | 18,44 | 18,22 | 18,30 | 0,33% | - |
| 21.10.2025 | 18,24 | 18,30 | 18,24 | 18,24 | -2,98% | - |
| 20.10.2025 | 18,28 | 18,80 | 18,20 | 18,80 | 3,07% | 150,00 |
| 17.10.2025 | 18,10 | 18,38 | 18,10 | 18,24 | -0,76% | - |
| 16.10.2025 | 18,48 | 18,48 | 18,38 | 18,38 | -0,22% | - |
| 15.10.2025 | 18,74 | 18,74 | 18,42 | 18,42 | -0,22% | - |
| 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% | - |