46,250€
1,20%
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 |
|---|---|---|---|---|---|---|
| 04.12.2024 | 46,15 | 46,30 | 46,10 | 46,30 | 1,31% | - |
| 03.12.2024 | 45,70 | 45,80 | 45,70 | 45,70 | 0,00% | - |
| 02.12.2024 | 45,60 | 45,80 | 45,60 | 45,70 | -0,87% | - |
| 29.11.2024 | 45,70 | 46,20 | 45,70 | 46,10 | 0,22% | 293,00 |
| 28.11.2024 | 46,00 | 46,10 | 45,70 | 46,00 | 0,00% | 637,00 |
| 27.11.2024 | 45,90 | 46,40 | 45,90 | 46,00 | 0,66% | 1.559,00 |
| 26.11.2024 | 46,10 | 46,20 | 45,70 | 45,70 | -1,30% | 1.227,00 |
| 25.11.2024 | 46,50 | 46,60 | 46,10 | 46,30 | -0,43% | 840,00 |
| 22.11.2024 | 46,30 | 46,80 | 46,30 | 46,50 | 0,11% | 1.196,00 |
| 21.11.2024 | 46,45 | 46,50 | 46,35 | 46,45 | -0,11% | - |
| 20.11.2024 | 46,00 | 46,50 | 46,00 | 46,50 | 1,09% | 785,00 |
| 19.11.2024 | 46,40 | 46,40 | 45,60 | 46,00 | -0,86% | 2.099,00 |
| 18.11.2024 | 46,70 | 46,70 | 46,10 | 46,40 | -0,64% | 1.891,00 |
| 15.11.2024 | 46,60 | 47,00 | 46,40 | 46,70 | 0,00% | 1.270,00 |
| 14.11.2024 | 46,80 | 47,30 | 46,60 | 46,70 | 0,00% | 857,00 |
| 13.11.2024 | 47,10 | 47,30 | 46,60 | 46,70 | -1,48% | 1.284,00 |
| 12.11.2024 | 47,40 | 47,70 | 46,90 | 47,40 | 0,00% | 2.129,00 |
| 11.11.2024 | 47,20 | 47,40 | 47,20 | 47,40 | 0,64% | 845,00 |
| 08.11.2024 | 47,00 | 47,30 | 46,60 | 47,10 | -0,42% | 1.564,00 |
| 07.11.2024 | 47,00 | 47,30 | 46,60 | 47,30 | 0,21% | 1.356,00 |
| 06.11.2024 | 47,40 | 47,60 | 47,00 | 47,20 | -1,46% | 637,00 |
| 05.11.2024 | 47,00 | 47,90 | 47,00 | 47,90 | 2,13% | 1.684,00 |
| 04.11.2024 | 47,40 | 47,40 | 46,70 | 46,90 | -1,26% | 1.871,00 |
| 01.11.2024 | 47,30 | 47,50 | 47,20 | 47,50 | 0,00% | 528,00 |
| 31.10.2024 | 47,10 | 47,50 | 46,90 | 47,50 | 0,64% | 714,00 |
| 30.10.2024 | 47,30 | 47,50 | 46,30 | 47,20 | 0,00% | 1.794,00 |
| 29.10.2024 | 47,60 | 47,80 | 47,10 | 47,20 | -1,05% | 1.524,00 |
| 28.10.2024 | 47,50 | 48,00 | 47,40 | 47,70 | 0,21% | 1.043,00 |
| 25.10.2024 | 46,50 | 47,70 | 46,50 | 47,60 | 2,15% | 1.099,00 |
| 24.10.2024 | 47,90 | 47,90 | 46,60 | 46,60 | -1,89% | 1.408,00 |
| 23.10.2024 | 47,40 | 47,60 | 47,20 | 47,50 | 1,06% | 155,00 |
| 22.10.2024 | 47,40 | 47,80 | 47,00 | 47,00 | -0,63% | 3.338,00 |
| 21.10.2024 | 47,80 | 48,70 | 47,30 | 47,30 | -1,25% | 3.161,00 |
| 18.10.2024 | 48,00 | 48,10 | 47,70 | 47,90 | 0,21% | 793,00 |
| 17.10.2024 | 47,30 | 48,80 | 47,30 | 47,80 | 1,06% | 2.471,00 |
| 16.10.2024 | 47,60 | 47,70 | 47,30 | 47,30 | -0,42% | 564,00 |
| 15.10.2024 | 47,65 | 47,70 | 47,50 | 47,50 | -0,21% | - |
| 14.10.2024 | 47,50 | 47,90 | 47,30 | 47,60 | -0,63% | 2.067,00 |
| 11.10.2024 | 47,90 | 47,90 | 47,30 | 47,90 | 0,00% | 728,00 |
| 10.10.2024 | 48,30 | 48,30 | 47,30 | 47,90 | 0,21% | 1.323,00 |
| 09.10.2024 | 48,00 | 48,10 | 47,50 | 47,80 | -0,21% | 2.604,00 |
| 08.10.2024 | 49,40 | 49,40 | 47,90 | 47,90 | -3,04% | 3.275,00 |
| 07.10.2024 | 49,80 | 49,80 | 49,40 | 49,40 | -0,20% | 498,00 |
| 04.10.2024 | 49,60 | 49,80 | 49,50 | 49,50 | -0,20% | 2.146,00 |
| 03.10.2024 | 49,90 | 49,90 | 49,60 | 49,60 | -0,40% | 1.127,00 |
| 02.10.2024 | 49,70 | 49,80 | 49,60 | 49,80 | -0,20% | 919,00 |
| 01.10.2024 | 49,70 | 49,90 | 49,50 | 49,90 | 0,60% | 1.655,00 |
| 30.09.2024 | 49,70 | 49,80 | 49,50 | 49,60 | 0,20% | 653,00 |
| 27.09.2024 | 49,70 | 49,80 | 49,50 | 49,50 | 0,41% | 538,00 |
| 26.09.2024 | 49,70 | 49,80 | 49,30 | 49,30 | -0,60% | 1.918,00 |
| 25.09.2024 | 49,50 | 49,70 | 49,30 | 49,60 | 0,61% | 1.801,00 |
| 24.09.2024 | 49,30 | 49,50 | 49,30 | 49,30 | -0,20% | 1.035,00 |
| 23.09.2024 | 49,00 | 49,40 | 48,90 | 49,40 | 1,23% | 2.710,00 |
| 20.09.2024 | 49,40 | 49,40 | 48,60 | 48,80 | -1,01% | 1.590,00 |
| 19.09.2024 | 49,40 | 49,50 | 49,00 | 49,30 | 0,41% | 1.116,00 |
| 18.09.2024 | 48,60 | 49,80 | 48,60 | 49,10 | 1,66% | 2.962,00 |
| 17.09.2024 | 48,80 | 48,90 | 48,30 | 48,30 | -0,41% | 1.231,00 |
| 16.09.2024 | 48,50 | 49,60 | 48,50 | 48,50 | -0,61% | 1.884,00 |
| 13.09.2024 | 48,00 | 49,10 | 48,00 | 48,80 | 2,52% | 2.334,00 |
| 12.09.2024 | 49,30 | 49,40 | 47,60 | 47,60 | -3,05% | 6.710,00 |
| 11.09.2024 | 49,60 | 49,60 | 48,50 | 49,10 | -1,01% | 2.989,00 |
| 10.09.2024 | 49,60 | 49,90 | 49,30 | 49,60 | 0,00% | 1.457,00 |
| 09.09.2024 | 49,20 | 49,90 | 49,00 | 49,60 | 0,81% | 3.838,00 |
| 06.09.2024 | 48,50 | 49,50 | 48,50 | 49,20 | 1,65% | 2.312,00 |
| 05.09.2024 | 48,50 | 48,70 | 48,30 | 48,40 | -0,21% | 1.624,00 |
| 04.09.2024 | 48,40 | 48,60 | 48,00 | 48,50 | 0,21% | 1.602,00 |
| 03.09.2024 | 48,50 | 48,50 | 48,20 | 48,40 | -0,21% | 2.065,00 |
| 02.09.2024 | 48,20 | 48,50 | 47,80 | 48,50 | 1,25% | 3.607,00 |
| 30.08.2024 | 47,90 | 48,00 | 47,40 | 47,90 | 0,42% | 1.634,00 |
| 29.08.2024 | 47,40 | 47,90 | 47,40 | 47,70 | 0,42% | 814,00 |
| 28.08.2024 | 47,90 | 48,30 | 47,30 | 47,50 | -0,84% | 2.311,00 |
| 27.08.2024 | 47,80 | 48,00 | 47,30 | 47,90 | 0,84% | 868,00 |
| 26.08.2024 | 47,40 | 48,00 | 47,30 | 47,50 | 0,21% | 1.379,00 |
| 23.08.2024 | 47,70 | 47,80 | 47,30 | 47,40 | -0,21% | 1.274,00 |
| 22.08.2024 | 47,40 | 47,70 | 47,30 | 47,50 | 0,42% | 652,00 |
| 21.08.2024 | 47,60 | 47,60 | 47,20 | 47,30 | -1,05% | 1.401,00 |
| 20.08.2024 | 47,50 | 47,80 | 47,40 | 47,80 | 1,06% | 968,00 |
| 19.08.2024 | 48,50 | 48,50 | 47,30 | 47,30 | -2,07% | 1.658,00 |
| 16.08.2024 | 48,20 | 48,40 | 47,90 | 48,30 | 0,62% | 399,00 |
| 15.08.2024 | 48,30 | 48,40 | 48,00 | 48,00 | -0,21% | 271,00 |
| 14.08.2024 | 48,30 | 48,50 | 48,00 | 48,10 | -0,41% | 1.964,00 |
| 13.08.2024 | 48,30 | 48,30 | 47,80 | 48,30 | 0,62% | 1.947,00 |
| 12.08.2024 | 48,30 | 48,40 | 47,90 | 48,00 | -0,21% | 1.608,00 |
| 09.08.2024 | 47,90 | 48,50 | 47,70 | 48,10 | 1,91% | 4.601,00 |
| 08.08.2024 | 47,10 | 47,90 | 46,90 | 47,20 | 0,85% | 4.897,00 |
| 07.08.2024 | 46,00 | 46,80 | 46,00 | 46,80 | 1,30% | 865,00 |
| 06.08.2024 | 46,30 | 47,20 | 46,10 | 46,20 | 0,65% | 3.323,00 |
| 05.08.2024 | 47,30 | 47,30 | 45,90 | 45,90 | -1,08% | 3.313,00 |
| 02.08.2024 | 46,50 | 46,70 | 46,10 | 46,40 | -0,22% | 988,00 |
| 01.08.2024 | 46,60 | 47,00 | 46,40 | 46,50 | -0,21% | 991,00 |
| 31.07.2024 | 47,10 | 47,30 | 46,10 | 46,60 | -1,06% | 2.400,00 |
| 30.07.2024 | 47,40 | 47,40 | 46,60 | 47,10 | -0,63% | 2.448,00 |
| 29.07.2024 | 47,40 | 47,40 | 46,90 | 47,40 | 0,21% | 1.669,00 |
| 26.07.2024 | 46,90 | 47,40 | 46,90 | 47,30 | 1,28% | 611,00 |
| 25.07.2024 | 47,00 | 47,30 | 46,70 | 46,70 | -0,64% | 1.122,00 |
| 24.07.2024 | 47,60 | 47,60 | 46,40 | 47,00 | -0,42% | 1.927,00 |
| 23.07.2024 | 47,00 | 47,50 | 46,90 | 47,20 | 1,07% | 838,00 |
| 22.07.2024 | 47,20 | 47,20 | 46,70 | 46,70 | -0,21% | 886,00 |
| 19.07.2024 | 46,40 | 47,20 | 46,40 | 46,80 | 1,74% | 1.090,00 |
| 18.07.2024 | 46,30 | 46,40 | 45,90 | 46,00 | 0,44% | 793,00 |