19,360€
1,15%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,41 | 19,41 | 19,37 | 19,37 | 1,20% | - |
| 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% | - |
| 02.06.2026 | 20,65 | 20,65 | 20,20 | 20,20 | -0,74% | - |
| 01.06.2026 | 20,60 | 20,65 | 20,35 | 20,35 | -0,73% | - |
| 29.05.2026 | 20,50 | 20,55 | 20,50 | 20,50 | 0,49% | - |
| 28.05.2026 | 20,15 | 20,40 | 20,15 | 20,40 | 0,49% | - |
| 27.05.2026 | 20,30 | 20,30 | 20,25 | 20,30 | -0,49% | - |
| 26.05.2026 | 20,55 | 20,55 | 20,40 | 20,40 | -1,69% | - |
| 25.05.2026 | 20,50 | 20,75 | 20,50 | 20,75 | 1,97% | - |
| 22.05.2026 | 20,45 | 20,45 | 20,30 | 20,35 | 0,00% | - |
| 21.05.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 1,24% | - |
| 20.05.2026 | 20,00 | 20,10 | 20,00 | 20,10 | 0,00% | - |
| 19.05.2026 | 20,05 | 20,10 | 20,05 | 20,10 | 1,11% | - |
| 18.05.2026 | 19,70 | 19,88 | 19,70 | 19,88 | 0,20% | - |
| 15.05.2026 | 19,84 | 19,88 | 19,84 | 19,84 | -8,36% | - |
| 14.05.2026 | 21,30 | 21,65 | 21,30 | 21,65 | 2,36% | - |
| 13.05.2026 | 21,40 | 21,40 | 21,15 | 21,15 | -0,47% | - |
| 12.05.2026 | 21,15 | 21,30 | 21,15 | 21,25 | -0,47% | - |
| 11.05.2026 | 21,15 | 21,50 | 21,05 | 21,35 | 0,00% | 550,00 |
| 08.05.2026 | 21,55 | 21,55 | 21,35 | 21,35 | -1,39% | - |
| 07.05.2026 | 21,90 | 21,90 | 21,65 | 21,65 | -1,14% | - |
| 06.05.2026 | 21,70 | 21,90 | 21,65 | 21,90 | 2,34% | - |
| 05.05.2026 | 21,50 | 21,55 | 21,40 | 21,40 | 0,23% | - |
| 04.05.2026 | 21,75 | 21,75 | 21,35 | 21,35 | -1,61% | - |
| 30.04.2026 | 21,30 | 21,70 | 21,30 | 21,70 | 0,00% | - |
| 29.04.2026 | 22,00 | 22,00 | 21,55 | 21,70 | -0,69% | - |
| 28.04.2026 | 21,90 | 21,90 | 21,85 | 21,85 | -1,35% | - |
| 27.04.2026 | 21,85 | 22,15 | 21,85 | 22,15 | 0,45% | - |
| 24.04.2026 | 21,85 | 22,05 | 21,85 | 22,05 | 0,68% | - |
| 23.04.2026 | 21,85 | 22,10 | 21,85 | 21,90 | -0,45% | - |
| 22.04.2026 | 22,05 | 22,20 | 22,00 | 22,00 | -1,12% | - |
| 21.04.2026 | 22,30 | 22,55 | 22,25 | 22,25 | -0,22% | - |
| 20.04.2026 | 22,35 | 22,35 | 22,30 | 22,30 | -0,89% | - |
| 17.04.2026 | 22,10 | 22,50 | 21,80 | 22,50 | 2,51% | - |
| 16.04.2026 | 22,05 | 22,05 | 21,80 | 21,95 | 0,00% | - |
| 15.04.2026 | 21,85 | 22,00 | 21,85 | 21,95 | 0,23% | - |
| 14.04.2026 | 21,95 | 22,00 | 21,90 | 21,90 | -0,45% | - |
| 13.04.2026 | 21,90 | 22,05 | 21,90 | 22,00 | -0,23% | - |
| 10.04.2026 | 22,10 | 22,15 | 22,05 | 22,05 | 0,46% | - |
| 09.04.2026 | 22,00 | 22,00 | 21,95 | 21,95 | 0,00% | 52,00 |
| 08.04.2026 | 22,30 | 22,30 | 21,95 | 21,95 | 1,86% | - |
| 07.04.2026 | 21,50 | 22,20 | 21,30 | 21,55 | 1,17% | 53,00 |
| 02.04.2026 | 21,05 | 21,30 | 21,05 | 21,30 | -0,23% | - |
| 01.04.2026 | 21,55 | 21,55 | 21,35 | 21,35 | 1,91% | - |
| 31.03.2026 | 20,85 | 20,95 | 20,85 | 20,95 | 2,44% | - |
| 30.03.2026 | 20,10 | 20,45 | 20,10 | 20,45 | 1,74% | - |
| 27.03.2026 | 20,40 | 20,40 | 20,10 | 20,10 | -1,23% | - |
| 26.03.2026 | 20,45 | 20,45 | 20,30 | 20,35 | -1,21% | - |
| 25.03.2026 | 20,75 | 20,90 | 20,60 | 20,60 | -0,72% | - |
| 24.03.2026 | 20,80 | 20,80 | 20,75 | 20,75 | -0,72% | - |
| 23.03.2026 | 20,30 | 20,90 | 20,15 | 20,90 | -0,95% | - |
| 20.03.2026 | 21,10 | 21,15 | 21,10 | 21,10 | 0,48% | - |
| 19.03.2026 | 21,00 | 21,00 | 20,90 | 21,00 | -0,94% | - |
| 18.03.2026 | 21,45 | 21,45 | 21,20 | 21,20 | -0,24% | - |
| 17.03.2026 | 20,95 | 21,25 | 20,95 | 21,25 | 0,47% | - |
| 16.03.2026 | 20,80 | 21,15 | 20,80 | 21,15 | 0,48% | - |
| 13.03.2026 | 20,60 | 21,05 | 20,60 | 21,05 | 2,18% | - |
| 12.03.2026 | 20,70 | 20,70 | 20,60 | 20,60 | -0,96% | - |
| 11.03.2026 | 20,80 | 20,80 | 20,75 | 20,80 | -1,19% | - |