50,200€
1,01%
Echtzeit-Aktienkurs Wereldhave Belgium C.V.A. Actions Nom. o.N.
Bid:
Ask:
Aktienkurse zur Wereldhave Belgium C.V.A. Actions Nom. o.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 50,05 | 50,30 | 49,95 | 50,20 | 1,01% | - |
| 24.04.2025 | 50,20 | 50,20 | 49,70 | 49,70 | -1,00% | 3.311,00 |
| 23.04.2025 | 50,60 | 50,80 | 50,00 | 50,20 | 0,00% | 2.517,00 |
| 22.04.2025 | 49,90 | 50,80 | 49,80 | 50,20 | 1,41% | 3.458,00 |
| 17.04.2025 | 49,30 | 49,80 | 48,90 | 49,50 | 0,81% | 3.433,00 |
| 16.04.2025 | 49,40 | 49,40 | 49,10 | 49,10 | -0,61% | 1.400,00 |
| 15.04.2025 | 48,10 | 49,80 | 48,10 | 49,40 | -5,36% | 4.818,00 |
| 14.04.2025 | 52,60 | 52,60 | 51,60 | 52,20 | 0,77% | 7.127,00 |
| 11.04.2025 | 50,80 | 52,80 | 50,40 | 51,80 | 2,37% | 17.090,00 |
| 10.04.2025 | 50,60 | 50,80 | 50,00 | 50,60 | 1,20% | 3.652,00 |
| 09.04.2025 | 51,00 | 51,00 | 49,30 | 50,00 | -1,96% | 3.345,00 |
| 08.04.2025 | 49,80 | 51,00 | 49,00 | 51,00 | 4,29% | 3.744,00 |
| 07.04.2025 | 47,60 | 48,90 | 46,50 | 48,90 | -2,00% | 8.161,00 |
| 04.04.2025 | 51,40 | 51,40 | 49,90 | 49,90 | -3,29% | 4.568,00 |
| 03.04.2025 | 52,00 | 52,60 | 51,60 | 51,60 | -1,15% | 2.046,00 |
| 02.04.2025 | 52,00 | 52,40 | 51,80 | 52,20 | -0,76% | 2.014,00 |
| 01.04.2025 | 52,60 | 52,60 | 51,60 | 52,60 | 0,00% | 1.187,00 |
| 31.03.2025 | 51,60 | 52,60 | 51,20 | 52,60 | 2,73% | 2.564,00 |
| 28.03.2025 | 51,40 | 51,60 | 51,00 | 51,20 | -0,39% | 743,00 |
| 27.03.2025 | 51,60 | 52,00 | 51,40 | 51,40 | 0,00% | 1.107,00 |
| 26.03.2025 | 51,20 | 51,60 | 51,20 | 51,40 | 0,39% | 1.283,00 |
| 25.03.2025 | 51,00 | 51,80 | 51,00 | 51,20 | 0,00% | 1.809,00 |
| 24.03.2025 | 52,00 | 52,00 | 51,00 | 51,20 | -0,39% | 704,00 |
| 21.03.2025 | 51,40 | 51,80 | 51,40 | 51,40 | 0,00% | 1.237,00 |
| 20.03.2025 | 51,80 | 51,80 | 50,80 | 51,40 | 0,39% | 2.433,00 |
| 19.03.2025 | 51,60 | 52,00 | 51,00 | 51,20 | -0,39% | 2.474,00 |
| 18.03.2025 | 51,60 | 52,00 | 51,40 | 51,40 | 0,00% | 1.917,00 |
| 17.03.2025 | 51,00 | 52,00 | 51,00 | 51,40 | 1,58% | 2.489,00 |
| 14.03.2025 | 51,80 | 51,80 | 50,40 | 50,60 | -2,32% | 4.115,00 |
| 13.03.2025 | 51,80 | 52,00 | 51,40 | 51,80 | 0,39% | 574,00 |
| 12.03.2025 | 51,40 | 51,80 | 51,00 | 51,60 | 0,39% | 1.124,00 |
| 11.03.2025 | 51,80 | 52,00 | 51,00 | 51,40 | -0,77% | 1.274,00 |
| 10.03.2025 | 51,40 | 52,20 | 51,40 | 51,80 | 1,57% | 1.929,00 |
| 07.03.2025 | 50,80 | 52,00 | 50,60 | 51,00 | 0,79% | 1.048,00 |
| 06.03.2025 | 51,60 | 51,60 | 50,40 | 50,60 | -2,32% | 3.087,00 |
| 05.03.2025 | 51,20 | 52,00 | 51,20 | 51,80 | 2,37% | 872,00 |
| 04.03.2025 | 52,00 | 52,00 | 50,40 | 50,60 | -2,69% | 3.727,00 |
| 03.03.2025 | 52,60 | 52,60 | 52,00 | 52,00 | -1,52% | 762,00 |
| 28.02.2025 | 52,40 | 52,80 | 51,80 | 52,80 | 0,76% | 1.808,00 |
| 27.02.2025 | 53,20 | 53,60 | 52,40 | 52,40 | -1,50% | 1.950,00 |
| 26.02.2025 | 53,60 | 53,80 | 53,00 | 53,20 | -0,75% | 3.090,00 |
| 25.02.2025 | 53,00 | 53,60 | 53,00 | 53,60 | 1,13% | 2.285,00 |
| 24.02.2025 | 52,00 | 53,00 | 51,60 | 53,00 | 2,32% | 6.465,00 |
| 21.02.2025 | 51,20 | 51,80 | 51,20 | 51,80 | 0,78% | 1.730,00 |
| 20.02.2025 | 51,60 | 52,00 | 50,80 | 51,40 | -0,39% | 2.273,00 |
| 19.02.2025 | 50,60 | 51,80 | 50,00 | 51,60 | 1,98% | 4.511,00 |
| 18.02.2025 | 51,20 | 51,20 | 50,60 | 50,60 | -0,78% | 1.559,00 |
| 17.02.2025 | 50,60 | 51,80 | 50,40 | 51,00 | 1,19% | 5.399,00 |
| 14.02.2025 | 50,00 | 50,40 | 49,90 | 50,40 | 1,00% | 3.069,00 |
| 13.02.2025 | 50,20 | 50,40 | 49,60 | 49,90 | -0,60% | 2.010,00 |
| 12.02.2025 | 49,50 | 50,40 | 49,50 | 50,20 | 1,01% | 3.804,00 |
| 11.02.2025 | 47,80 | 49,80 | 47,70 | 49,70 | 3,97% | 7.889,00 |
| 10.02.2025 | 47,80 | 47,80 | 47,60 | 47,80 | 0,00% | 2.145,00 |
| 07.02.2025 | 47,60 | 47,80 | 47,50 | 47,80 | 0,42% | 1.789,00 |
| 06.02.2025 | 47,60 | 47,70 | 47,60 | 47,60 | -0,21% | 1.008,00 |
| 05.02.2025 | 47,70 | 47,70 | 47,30 | 47,70 | 0,21% | 1.427,00 |
| 04.02.2025 | 47,70 | 47,90 | 47,00 | 47,60 | -0,21% | 1.686,00 |
| 03.02.2025 | 47,90 | 47,90 | 47,50 | 47,70 | -0,21% | 2.040,00 |
| 31.01.2025 | 47,90 | 48,30 | 47,70 | 47,80 | 0,00% | 3.882,00 |
| 30.01.2025 | 47,90 | 48,20 | 47,60 | 47,80 | 0,21% | 1.281,00 |
| 29.01.2025 | 48,00 | 48,00 | 47,50 | 47,70 | 1,06% | 4.423,00 |
| 28.01.2025 | 47,00 | 47,50 | 46,90 | 47,20 | 0,00% | 2.201,00 |
| 27.01.2025 | 46,50 | 47,40 | 46,50 | 47,20 | 1,29% | 1.538,00 |
| 24.01.2025 | 46,70 | 46,70 | 45,50 | 46,60 | -0,21% | 3.165,00 |
| 23.01.2025 | 46,50 | 47,00 | 46,40 | 46,70 | 0,86% | 1.172,00 |
| 22.01.2025 | 46,50 | 46,50 | 46,20 | 46,30 | 0,00% | 910,00 |
| 21.01.2025 | 46,30 | 46,40 | 46,10 | 46,30 | 0,43% | 485,00 |
| 20.01.2025 | 46,50 | 46,50 | 45,60 | 46,10 | 0,66% | 3.240,00 |
| 17.01.2025 | 46,00 | 46,00 | 45,30 | 45,80 | 0,66% | 2.325,00 |
| 16.01.2025 | 46,20 | 46,60 | 45,50 | 45,50 | -1,94% | 1.859,00 |
| 15.01.2025 | 46,90 | 46,90 | 46,40 | 46,40 | -0,43% | 1.764,00 |
| 14.01.2025 | 46,90 | 47,00 | 46,00 | 46,60 | -0,64% | 1.782,00 |
| 13.01.2025 | 47,10 | 47,20 | 46,80 | 46,90 | -0,21% | 2.622,00 |
| 10.01.2025 | 47,40 | 47,50 | 47,00 | 47,00 | -0,84% | 1.064,00 |
| 09.01.2025 | 47,40 | 47,60 | 47,30 | 47,40 | -0,21% | 777,00 |
| 08.01.2025 | 47,80 | 47,90 | 47,40 | 47,50 | -0,84% | 1.319,00 |
| 07.01.2025 | 48,00 | 48,00 | 47,60 | 47,90 | 0,21% | 459,00 |
| 06.01.2025 | 47,90 | 48,00 | 47,50 | 47,80 | 1,06% | 1.350,00 |
| 03.01.2025 | 48,00 | 48,00 | 47,30 | 47,30 | 0,00% | 1.109,00 |
| 02.01.2025 | 47,00 | 47,50 | 46,90 | 47,30 | 2,83% | 1.622,00 |
| 31.12.2024 | 46,40 | 47,00 | 46,00 | 46,00 | -0,86% | 703,00 |
| 30.12.2024 | 45,70 | 46,50 | 45,50 | 46,40 | 1,98% | 1.081,00 |
| 27.12.2024 | 45,20 | 45,60 | 45,20 | 45,50 | 0,89% | 334,00 |
| 24.12.2024 | 44,90 | 45,40 | 44,90 | 45,10 | 0,67% | 850,00 |
| 23.12.2024 | 44,80 | 45,40 | 44,80 | 44,80 | -0,67% | 1.904,00 |
| 20.12.2024 | 44,90 | 45,10 | 44,80 | 45,10 | -0,22% | 719,00 |
| 19.12.2024 | 45,20 | 45,50 | 45,10 | 45,20 | 0,00% | 450,00 |
| 18.12.2024 | 44,60 | 45,20 | 44,00 | 45,20 | 1,35% | 3.004,00 |
| 17.12.2024 | 45,00 | 45,00 | 44,00 | 44,60 | -1,11% | 1.724,00 |
| 16.12.2024 | 45,00 | 45,90 | 44,70 | 45,10 | -0,22% | 3.250,00 |
| 13.12.2024 | 45,60 | 46,00 | 45,20 | 45,20 | -1,31% | 1.427,00 |
| 12.12.2024 | 46,20 | 46,20 | 45,60 | 45,80 | -0,43% | 1.002,00 |
| 11.12.2024 | 46,20 | 46,30 | 45,50 | 46,00 | -0,22% | 1.356,00 |
| 10.12.2024 | 45,80 | 46,10 | 45,60 | 46,10 | 0,66% | 365,00 |
| 09.12.2024 | 45,50 | 46,00 | 45,50 | 45,80 | 0,66% | 2.041,00 |
| 06.12.2024 | 46,30 | 46,30 | 45,50 | 45,50 | -1,73% | 2.326,00 |
| 05.12.2024 | 46,10 | 46,50 | 45,70 | 46,30 | 0,43% | 1.014,00 |
| 04.12.2024 | 46,20 | 46,20 | 45,80 | 46,10 | -0,22% | 630,00 |
| 03.12.2024 | 46,30 | 46,40 | 46,20 | 46,20 | 0,00% | 642,00 |
| 02.12.2024 | 46,30 | 46,40 | 46,00 | 46,20 | 0,22% | 511,00 |