Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,76 | 16,82 | 16,76 | 16,76 | 0,36% | - |
| 19.10.2026 | 16,96 | 16,96 | 16,70 | 16,70 | -1,88% | - |
| 16.10.2026 | 17,04 | 17,04 | 16,98 | 17,02 | 1,19% | - |
| 15.10.2026 | 16,72 | 16,94 | 16,72 | 16,82 | -0,47% | - |
| 14.10.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 1,08% | - |
| 13.10.2026 | 16,58 | 16,72 | 16,58 | 16,72 | 0,97% | - |
| 12.10.2026 | 16,76 | 16,76 | 16,56 | 16,56 | -0,84% | - |
| 09.10.2026 | 16,58 | 16,72 | 16,58 | 16,70 | 1,21% | - |
| 08.10.2026 | 16,36 | 16,50 | 16,36 | 16,50 | -0,36% | - |
| 07.10.2026 | 16,80 | 16,80 | 16,56 | 16,56 | -3,94% | - |
| 06.10.2026 | 16,68 | 17,24 | 16,68 | 17,24 | 3,36% | 100,00 |
| 05.10.2026 | 16,38 | 16,68 | 16,34 | 16,68 | 1,21% | 90,00 |
| 02.10.2026 | 16,72 | 16,72 | 16,48 | 16,48 | -2,49% | - |
| 01.10.2026 | 16,98 | 16,98 | 16,80 | 16,90 | -1,05% | - |
| 30.09.2026 | 17,36 | 17,36 | 17,08 | 17,08 | -1,84% | - |
| 29.09.2026 | 17,38 | 17,54 | 17,38 | 17,40 | -0,68% | 500,00 |
| 28.09.2026 | 17,38 | 17,52 | 17,38 | 17,52 | 0,46% | - |
| 25.09.2026 | 17,74 | 17,74 | 17,38 | 17,44 | -1,58% | - |
| 24.09.2026 | 17,64 | 17,76 | 17,64 | 17,72 | 0,11% | - |
| 23.09.2026 | 17,90 | 17,90 | 17,70 | 17,70 | -1,23% | - |
| 22.09.2026 | 17,72 | 17,92 | 17,72 | 17,92 | 1,13% | - |
| 21.09.2026 | 17,88 | 17,88 | 17,66 | 17,72 | -0,11% | - |
| 18.09.2026 | 18,04 | 18,04 | 17,74 | 17,74 | -1,66% | - |
| 17.09.2026 | 17,86 | 18,04 | 17,86 | 18,04 | 1,12% | - |
| 16.09.2026 | 17,90 | 17,90 | 17,84 | 17,84 | 0,45% | - |
| 15.09.2026 | 17,62 | 17,76 | 17,62 | 17,76 | -0,11% | - |
| 14.09.2026 | 17,62 | 17,82 | 17,62 | 17,78 | -0,22% | - |
| 11.09.2026 | 17,86 | 17,86 | 17,82 | 17,82 | -0,34% | - |
| 10.09.2026 | 18,02 | 18,04 | 17,88 | 17,88 | -0,89% | - |
| 09.09.2026 | 18,12 | 18,14 | 18,04 | 18,04 | -0,11% | - |
| 08.09.2026 | 18,30 | 18,30 | 18,06 | 18,06 | -1,31% | 350,00 |
| 07.09.2026 | 18,46 | 18,46 | 18,30 | 18,30 | -0,44% | - |
| 04.09.2026 | 18,34 | 18,44 | 18,34 | 18,38 | 0,33% | - |
| 03.09.2026 | 18,32 | 18,32 | 18,30 | 18,32 | 0,33% | - |
| 02.09.2026 | 18,28 | 18,40 | 18,26 | 18,26 | -0,54% | 1.000,00 |
| 01.09.2026 | 18,46 | 18,46 | 18,36 | 18,36 | -1,08% | - |
| 31.08.2026 | 18,50 | 18,56 | 18,44 | 18,56 | 0,43% | - |
| 28.08.2026 | 18,28 | 18,48 | 18,28 | 18,48 | 1,54% | - |
| 27.08.2026 | 18,32 | 18,32 | 18,20 | 18,20 | -0,66% | - |
| 26.08.2026 | 18,28 | 18,32 | 18,24 | 18,32 | -0,22% | - |
| 25.08.2026 | 18,24 | 18,36 | 18,24 | 18,36 | 1,10% | - |
| 24.08.2026 | 18,22 | 18,22 | 18,16 | 18,16 | -0,87% | - |
| 21.08.2026 | 18,28 | 18,32 | 18,26 | 18,32 | 0,66% | - |
| 20.08.2026 | 18,24 | 18,28 | 18,20 | 18,20 | 0,33% | - |
| 19.08.2026 | 18,16 | 18,18 | 18,14 | 18,14 | -0,98% | - |
| 18.08.2026 | 18,28 | 18,32 | 18,28 | 18,32 | -0,11% | - |
| 17.08.2026 | 18,36 | 18,36 | 18,30 | 18,34 | 0,00% | - |
| 14.08.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -0,43% | - |
| 13.08.2026 | 18,54 | 18,54 | 18,42 | 18,42 | -0,65% | - |
| 12.08.2026 | 18,44 | 18,54 | 18,44 | 18,54 | 0,65% | - |
| 11.08.2026 | 18,40 | 18,42 | 18,38 | 18,42 | -0,11% | - |
| 10.08.2026 | 18,58 | 18,58 | 18,44 | 18,44 | -1,50% | - |
| 07.08.2026 | 18,70 | 18,72 | 18,58 | 18,72 | -0,43% | - |
| 06.08.2026 | 18,66 | 18,80 | 18,66 | 18,80 | 0,97% | - |
| 05.08.2026 | 18,78 | 18,78 | 18,62 | 18,62 | -0,53% | 460,00 |
| 04.08.2026 | 18,82 | 18,86 | 18,72 | 18,72 | 0,11% | - |
| 03.08.2026 | 19,00 | 19,00 | 18,70 | 18,70 | -1,27% | - |
| 31.07.2026 | 19,14 | 19,14 | 18,94 | 18,94 | -1,04% | - |
| 30.07.2026 | 18,86 | 19,22 | 18,86 | 19,14 | 0,84% | - |
| 29.07.2026 | 18,96 | 19,00 | 18,96 | 18,98 | 0,00% | - |
| 28.07.2026 | 18,86 | 18,98 | 18,86 | 18,98 | 1,17% | - |
| 27.07.2026 | 18,80 | 18,80 | 18,70 | 18,76 | 1,08% | - |
| 24.07.2026 | 18,34 | 18,56 | 18,34 | 18,56 | 2,32% | - |
| 23.07.2026 | 18,20 | 18,30 | 18,14 | 18,14 | -1,63% | - |
| 22.07.2026 | 17,96 | 18,44 | 17,96 | 18,44 | 1,32% | 210,00 |
| 21.07.2026 | 18,76 | 18,76 | 18,20 | 18,20 | -3,19% | - |
| 20.07.2026 | 18,66 | 18,80 | 18,66 | 18,80 | 0,43% | - |
| 17.07.2026 | 18,62 | 18,86 | 18,62 | 18,72 | 0,32% | - |
| 16.07.2026 | 18,88 | 18,88 | 18,66 | 18,66 | -0,43% | - |
| 15.07.2026 | 18,86 | 18,86 | 18,74 | 18,74 | -0,32% | - |
| 14.07.2026 | 18,84 | 18,84 | 18,72 | 18,80 | -0,53% | - |
| 13.07.2026 | 18,84 | 18,98 | 18,84 | 18,90 | -0,84% | - |
| 10.07.2026 | 19,02 | 19,14 | 19,00 | 19,06 | 0,42% | 200,00 |
| 09.07.2026 | 19,24 | 19,24 | 18,96 | 18,98 | -1,15% | - |
| 08.07.2026 | 19,32 | 19,32 | 19,20 | 19,20 | -1,13% | - |
| 07.07.2026 | 19,22 | 19,42 | 19,22 | 19,42 | 0,10% | - |
| 06.07.2026 | 19,42 | 19,46 | 19,40 | 19,40 | -0,31% | - |
| 03.07.2026 | 19,56 | 19,56 | 19,46 | 19,46 | -0,21% | - |
| 02.07.2026 | 19,44 | 19,56 | 19,44 | 19,50 | -0,31% | - |
| 01.07.2026 | 19,66 | 19,66 | 19,48 | 19,56 | 0,20% | - |
| 30.06.2026 | 19,88 | 19,88 | 19,52 | 19,52 | -1,81% | - |
| 29.06.2026 | 19,94 | 19,94 | 19,74 | 19,88 | 0,51% | - |
| 26.06.2026 | 19,40 | 19,78 | 19,40 | 19,78 | 1,33% | - |
| 25.06.2026 | 19,84 | 19,84 | 19,52 | 19,52 | -1,11% | - |
| 24.06.2026 | 19,60 | 19,74 | 19,60 | 19,74 | 0,61% | - |
| 23.06.2026 | 19,50 | 19,62 | 19,50 | 19,62 | 0,72% | - |
| 22.06.2026 | 19,44 | 19,48 | 19,44 | 19,48 | 0,62% | - |
| 19.06.2026 | 19,54 | 19,56 | 19,36 | 19,36 | -0,31% | - |
| 18.06.2026 | 19,98 | 19,98 | 19,42 | 19,42 | -2,31% | - |
| 17.06.2026 | 20,00 | 20,00 | 19,88 | 19,88 | -1,34% | - |
| 16.06.2026 | 19,98 | 20,15 | 19,98 | 20,15 | 0,00% | - |
| 15.06.2026 | 20,60 | 20,60 | 20,15 | 20,15 | -1,23% | - |
| 12.06.2026 | 20,45 | 20,45 | 20,40 | 20,40 | 0,49% | - |
| 11.06.2026 | 20,25 | 20,30 | 20,20 | 20,30 | -0,25% | - |
| 10.06.2026 | 20,15 | 20,35 | 20,15 | 20,35 | 1,24% | - |
| 09.06.2026 | 19,88 | 20,10 | 19,88 | 20,10 | 0,60% | - |
| 08.06.2026 | 19,60 | 19,98 | 19,60 | 19,98 | 0,20% | 413,00 |
| 05.06.2026 | 19,94 | 19,94 | 19,94 | 19,94 | 1,22% | - |
| 04.06.2026 | 19,80 | 19,84 | 19,70 | 19,70 | -0,71% | - |
| 03.06.2026 | 20,00 | 20,00 | 19,84 | 19,84 | -1,78% | - |