52,900€
-0,19%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 53,10 | 53,10 | 52,90 | 52,90 | -0,19% | - |
| 03.07.2025 | 52,80 | 53,20 | 52,60 | 53,00 | 1,53% | 1.093,00 |
| 02.07.2025 | 52,40 | 52,60 | 52,20 | 52,20 | -0,76% | 3.663,00 |
| 01.07.2025 | 53,00 | 53,20 | 52,60 | 52,60 | -0,75% | 1.383,00 |
| 30.06.2025 | 53,20 | 53,40 | 52,60 | 53,00 | 0,38% | 1.762,00 |
| 27.06.2025 | 53,00 | 53,40 | 52,60 | 52,80 | -0,38% | 1.505,00 |
| 26.06.2025 | 53,20 | 53,40 | 53,00 | 53,00 | 0,00% | 1.143,00 |
| 25.06.2025 | 53,40 | 53,40 | 53,00 | 53,00 | -0,38% | 2.601,00 |
| 24.06.2025 | 52,80 | 53,60 | 52,80 | 53,20 | 1,53% | 2.068,00 |
| 23.06.2025 | 52,60 | 53,00 | 52,40 | 52,40 | 0,00% | 1.185,00 |
| 20.06.2025 | 52,40 | 52,80 | 52,20 | 52,40 | 0,00% | 773,00 |
| 19.06.2025 | 52,20 | 52,60 | 52,20 | 52,40 | 0,00% | 1.155,00 |
| 18.06.2025 | 52,60 | 52,60 | 52,00 | 52,40 | 0,00% | 1.750,00 |
| 17.06.2025 | 52,40 | 52,40 | 52,20 | 52,40 | 0,00% | 696,00 |
| 16.06.2025 | 52,60 | 52,80 | 52,40 | 52,40 | 0,00% | 1.724,00 |
| 13.06.2025 | 52,80 | 52,80 | 52,00 | 52,40 | -1,13% | 4.561,00 |
| 12.06.2025 | 53,20 | 53,40 | 52,80 | 53,00 | -0,38% | 2.344,00 |
| 11.06.2025 | 53,80 | 54,00 | 53,20 | 53,20 | -0,75% | 2.932,00 |
| 10.06.2025 | 53,80 | 54,40 | 53,60 | 53,60 | -0,37% | 1.551,00 |
| 09.06.2025 | 53,80 | 54,20 | 53,40 | 53,80 | 0,37% | 2.595,00 |
| 06.06.2025 | 53,00 | 53,80 | 53,00 | 53,60 | 1,13% | 2.426,00 |
| 05.06.2025 | 53,40 | 53,40 | 53,00 | 53,00 | -1,12% | 2.228,00 |
| 04.06.2025 | 53,40 | 53,60 | 53,00 | 53,60 | 0,75% | 2.269,00 |
| 03.06.2025 | 52,60 | 53,40 | 52,60 | 53,20 | 1,14% | 2.143,00 |
| 02.06.2025 | 52,20 | 52,80 | 52,20 | 52,60 | 0,77% | 3.203,00 |
| 30.05.2025 | 52,20 | 52,40 | 52,00 | 52,20 | -0,38% | 947,00 |
| 29.05.2025 | 52,40 | 52,60 | 52,20 | 52,40 | 0,38% | 1.006,00 |
| 28.05.2025 | 51,60 | 52,40 | 51,20 | 52,20 | 1,16% | 4.392,00 |
| 27.05.2025 | 50,80 | 51,80 | 50,40 | 51,60 | 1,98% | 4.655,00 |
| 26.05.2025 | 50,60 | 50,80 | 50,40 | 50,60 | 0,40% | 2.405,00 |
| 23.05.2025 | 51,00 | 51,00 | 49,90 | 50,40 | -0,40% | 5.222,00 |
| 22.05.2025 | 50,80 | 51,40 | 50,60 | 50,60 | -0,39% | 6.939,00 |
| 21.05.2025 | 50,20 | 50,80 | 50,00 | 50,80 | 1,20% | 3.105,00 |
| 20.05.2025 | 49,80 | 50,20 | 49,80 | 50,20 | 1,01% | 2.311,00 |
| 19.05.2025 | 49,60 | 49,80 | 49,40 | 49,70 | 0,20% | 2.357,00 |
| 16.05.2025 | 49,50 | 49,90 | 49,30 | 49,60 | 1,02% | 2.537,00 |
| 15.05.2025 | 49,20 | 49,70 | 49,00 | 49,10 | 0,20% | 2.461,00 |
| 14.05.2025 | 48,50 | 49,00 | 48,30 | 49,00 | 1,66% | 9.298,00 |
| 13.05.2025 | 49,60 | 50,00 | 47,00 | 48,20 | -3,02% | 22.745,00 |
| 12.05.2025 | 50,60 | 50,60 | 49,20 | 49,70 | -1,39% | 4.188,00 |
| 09.05.2025 | 50,00 | 50,40 | 50,00 | 50,40 | 0,00% | 697,00 |
| 08.05.2025 | 50,80 | 50,80 | 50,00 | 50,40 | -0,79% | 1.921,00 |
| 07.05.2025 | 50,40 | 50,80 | 50,00 | 50,80 | 0,40% | 3.055,00 |
| 06.05.2025 | 50,00 | 50,80 | 50,00 | 50,60 | 0,80% | 1.759,00 |
| 05.05.2025 | 50,60 | 50,80 | 49,80 | 50,20 | -0,40% | 6.320,00 |
| 02.05.2025 | 50,00 | 50,60 | 50,00 | 50,40 | 1,20% | 3.378,00 |
| 30.04.2025 | 49,90 | 50,00 | 49,70 | 49,80 | 0,00% | 1.023,00 |
| 29.04.2025 | 49,80 | 50,20 | 49,50 | 49,80 | -0,20% | 2.351,00 |
| 28.04.2025 | 50,00 | 50,20 | 49,80 | 49,90 | -0,60% | 1.356,00 |
| 25.04.2025 | 50,40 | 50,40 | 49,90 | 50,20 | 1,01% | 1.657,00 |
| 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% | 1.351,00 |
| 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% | 739,00 |
| 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% | 1.916,00 |
| 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 | 51,80 | 50,60 | 51,00 | 0,79% | 1.043,00 |
| 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 |