19,040€
1,93%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,96 | 19,17 | 18,72 | 19,05 | 1,98% | - |
| 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% | - |
| 28.05.2025 | 16,68 | 17,66 | 16,68 | 17,04 | 1,55% | 60,00 |
| 27.05.2025 | 16,52 | 16,78 | 16,52 | 16,78 | 1,21% | - |
| 26.05.2025 | 16,52 | 16,58 | 16,46 | 16,58 | 2,22% | - |
| 23.05.2025 | 16,38 | 16,38 | 16,22 | 16,22 | -0,86% | - |
| 22.05.2025 | 16,32 | 16,36 | 16,26 | 16,36 | -0,12% | - |
| 21.05.2025 | 16,38 | 16,40 | 16,38 | 16,38 | -0,36% | - |
| 20.05.2025 | 16,38 | 16,44 | 16,28 | 16,44 | 1,11% | - |
| 19.05.2025 | 15,84 | 16,26 | 15,84 | 16,26 | 2,52% | - |
| 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% | - |