20,825€
2,08%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 20,70 | 21,05 | 20,70 | 21,05 | 4,21% | - |
| 09.03.2026 | 20,65 | 20,65 | 20,20 | 20,20 | -3,58% | - |
| 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% | - |