49,200€
1,65%
Echtzeit-Aktienkurs WERELDHAVE BELGIUM SCA
Bid:
Ask:
Aktienkurse zur WERELDHAVE BELGIUM SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2024 | 46,10 | 46,30 | 45,70 | 45,80 | -0,87% | 505,00 |
| 16.07.2024 | 46,40 | 46,40 | 45,80 | 46,20 | 0,22% | 907,00 |
| 15.07.2024 | 46,30 | 46,30 | 45,70 | 46,10 | 0,66% | 1.252,00 |
| 12.07.2024 | 45,80 | 45,80 | 45,50 | 45,80 | 0,66% | 1.326,00 |
| 11.07.2024 | 45,50 | 45,80 | 45,50 | 45,50 | 0,00% | 1.618,00 |
| 10.07.2024 | 45,60 | 45,70 | 45,40 | 45,50 | 0,44% | 241,00 |
| 09.07.2024 | 45,70 | 45,80 | 45,20 | 45,30 | -0,44% | 2.003,00 |
| 08.07.2024 | 45,50 | 45,90 | 45,40 | 45,50 | 0,00% | 1.776,00 |
| 05.07.2024 | 45,50 | 45,50 | 45,30 | 45,50 | 0,44% | 1.123,00 |
| 04.07.2024 | 45,30 | 45,50 | 45,30 | 45,30 | 0,00% | 750,00 |
| 03.07.2024 | 45,50 | 45,50 | 45,30 | 45,30 | -0,66% | 3.135,00 |
| 02.07.2024 | 45,80 | 45,80 | 45,50 | 45,60 | 0,00% | 502,00 |
| 01.07.2024 | 45,40 | 46,00 | 45,40 | 45,60 | 0,66% | 2.444,00 |
| 28.06.2024 | 46,20 | 46,20 | 45,30 | 45,30 | -1,95% | 3.279,00 |
| 27.06.2024 | 46,10 | 46,20 | 45,80 | 46,20 | 0,87% | 579,00 |
| 26.06.2024 | 45,90 | 46,10 | 45,50 | 45,80 | -0,22% | 4.248,00 |
| 25.06.2024 | 46,40 | 46,40 | 45,60 | 45,90 | -0,22% | 2.037,00 |
| 24.06.2024 | 45,60 | 46,60 | 45,60 | 46,00 | -0,22% | 2.785,00 |
| 21.06.2024 | 46,10 | 46,50 | 45,80 | 46,10 | 0,44% | 1.827,00 |
| 20.06.2024 | 46,40 | 46,40 | 45,90 | 45,90 | -1,50% | 2.223,00 |
| 19.06.2024 | 46,00 | 46,60 | 46,00 | 46,60 | 1,08% | 273,00 |
| 18.06.2024 | 46,20 | 46,40 | 45,40 | 46,10 | 1,10% | 3.616,00 |
| 17.06.2024 | 46,50 | 47,00 | 45,50 | 45,60 | -1,30% | 5.215,00 |
| 14.06.2024 | 46,50 | 46,50 | 46,10 | 46,20 | -0,65% | 1.889,00 |
| 13.06.2024 | 46,80 | 47,30 | 46,30 | 46,50 | -0,21% | 2.101,00 |
| 12.06.2024 | 47,00 | 47,60 | 46,60 | 46,60 | -0,43% | 1.059,00 |
| 11.06.2024 | 48,20 | 48,40 | 46,80 | 46,80 | -2,50% | 3.456,00 |
| 10.06.2024 | 48,00 | 48,30 | 47,80 | 48,00 | -0,21% | 1.129,00 |
| 07.06.2024 | 48,00 | 48,10 | 47,70 | 48,10 | 0,84% | 723,00 |
| 06.06.2024 | 47,90 | 48,80 | 47,70 | 47,70 | 0,21% | 1.878,00 |
| 05.06.2024 | 47,60 | 47,80 | 47,40 | 47,60 | 0,85% | 1.357,00 |
| 04.06.2024 | 46,70 | 48,00 | 46,70 | 47,20 | 1,29% | 4.070,00 |
| 03.06.2024 | 47,10 | 47,20 | 46,60 | 46,60 | -1,06% | 751,00 |
| 31.05.2024 | 47,30 | 47,50 | 47,00 | 47,10 | 0,00% | 971,00 |
| 30.05.2024 | 48,50 | 48,50 | 46,90 | 47,10 | -0,63% | 2.032,00 |
| 29.05.2024 | 48,80 | 48,90 | 47,40 | 47,40 | -2,07% | 4.115,00 |
| 28.05.2024 | 49,30 | 49,40 | 48,30 | 48,40 | -2,81% | 1.707,00 |
| 27.05.2024 | 49,30 | 50,40 | 48,30 | 49,80 | 1,01% | 7.723,00 |
| 24.05.2024 | 50,00 | 50,40 | 47,10 | 49,30 | -8,70% | 15.057,00 |
| 23.05.2024 | 46,50 | 56,00 | 46,20 | 54,00 | 16,63% | 12.476,00 |
| 22.05.2024 | 45,60 | 46,50 | 45,60 | 46,30 | 1,54% | 2.300,00 |
| 21.05.2024 | 45,20 | 45,60 | 45,00 | 45,60 | 1,33% | 3.969,00 |
| 20.05.2024 | 45,20 | 45,20 | 45,00 | 45,00 | 0,00% | 1.345,00 |
| 17.05.2024 | 44,80 | 45,10 | 44,80 | 45,00 | 0,22% | 879,00 |
| 16.05.2024 | 45,00 | 45,10 | 44,70 | 44,90 | -0,22% | 1.384,00 |
| 15.05.2024 | 44,50 | 45,00 | 44,50 | 45,00 | 1,12% | 3.563,00 |
| 14.05.2024 | 44,50 | 44,60 | 44,40 | 44,50 | 0,00% | 1.664,00 |
| 13.05.2024 | 44,60 | 44,90 | 44,50 | 44,50 | -0,22% | 19.617,00 |
| 10.05.2024 | 44,60 | 44,60 | 44,50 | 44,60 | 0,00% | 2.053,00 |
| 09.05.2024 | 44,60 | 44,60 | 44,50 | 44,60 | 0,00% | 1.274,00 |
| 08.05.2024 | 44,30 | 44,60 | 44,30 | 44,60 | 0,45% | 1.757,00 |
| 07.05.2024 | 45,10 | 45,10 | 44,30 | 44,40 | -1,55% | 11.806,00 |
| 06.05.2024 | 45,10 | 45,20 | 45,00 | 45,10 | 0,00% | 1.711,00 |
| 03.05.2024 | 45,10 | 45,20 | 45,00 | 45,10 | 0,22% | 1.058,00 |
| 02.05.2024 | 45,20 | 45,20 | 44,80 | 45,00 | 0,22% | 1.802,00 |
| 30.04.2024 | 45,00 | 45,00 | 44,70 | 44,90 | 0,00% | 1.179,00 |
| 29.04.2024 | 44,80 | 45,10 | 44,60 | 44,90 | 0,45% | 1.789,00 |
| 26.04.2024 | 45,00 | 45,10 | 44,60 | 44,70 | 0,00% | 1.682,00 |
| 25.04.2024 | 44,80 | 45,00 | 44,60 | 44,70 | -0,45% | 1.808,00 |
| 24.04.2024 | 44,70 | 45,20 | 44,70 | 44,90 | 0,67% | 4.252,00 |
| 23.04.2024 | 44,80 | 45,20 | 44,60 | 44,60 | 0,00% | 2.290,00 |
| 22.04.2024 | 44,50 | 44,90 | 44,20 | 44,60 | 1,59% | 2.006,00 |
| 19.04.2024 | 44,20 | 44,30 | 43,80 | 43,90 | -1,13% | 2.033,00 |