18,960€
-0,21%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,92 | 19,06 | 18,92 | 18,96 | -0,21% | - |
| 22.08.2025 | 18,68 | 19,00 | 18,68 | 19,00 | 1,17% | 59.540,00 |
| 21.08.2025 | 18,86 | 18,90 | 18,66 | 18,78 | -0,32% | 41.361,00 |
| 20.08.2025 | 18,72 | 18,84 | 18,72 | 18,84 | 0,43% | 38.364,00 |
| 19.08.2025 | 18,82 | 18,90 | 18,72 | 18,76 | 0,11% | 36.954,00 |
| 18.08.2025 | 18,60 | 18,88 | 18,60 | 18,74 | 0,97% | 69.691,00 |
| 15.08.2025 | 18,54 | 18,64 | 18,48 | 18,56 | 0,54% | 74.789,00 |
| 14.08.2025 | 18,56 | 18,64 | 18,34 | 18,46 | -0,11% | 51.946,00 |
| 13.08.2025 | 18,64 | 18,74 | 18,44 | 18,48 | -0,43% | 89.975,00 |
| 12.08.2025 | 18,92 | 18,98 | 18,56 | 18,56 | -1,80% | 69.848,00 |
| 11.08.2025 | 19,04 | 19,06 | 18,84 | 18,90 | -0,74% | 69.572,00 |
| 08.08.2025 | 18,76 | 19,22 | 18,74 | 19,04 | 2,04% | 238.693,00 |
| 07.08.2025 | 18,50 | 18,76 | 18,50 | 18,66 | 0,86% | 147.661,00 |
| 06.08.2025 | 18,26 | 18,50 | 18,22 | 18,50 | 1,31% | 121.926,00 |
| 05.08.2025 | 18,02 | 18,26 | 17,98 | 18,26 | 1,78% | 84.476,00 |
| 04.08.2025 | 17,80 | 17,98 | 17,78 | 17,94 | 1,24% | 48.698,00 |
| 01.08.2025 | 17,92 | 17,92 | 17,70 | 17,72 | -1,45% | 70.475,00 |
| 31.07.2025 | 17,80 | 18,04 | 17,80 | 17,98 | 0,22% | 75.044,00 |
| 30.07.2025 | 17,84 | 17,94 | 17,76 | 17,94 | 0,67% | 47.590,00 |
| 29.07.2025 | 17,92 | 17,92 | 17,68 | 17,82 | 0,00% | 52.936,00 |
| 28.07.2025 | 18,12 | 18,12 | 17,80 | 17,82 | -1,11% | 50.432,00 |
| 25.07.2025 | 18,18 | 18,18 | 17,94 | 18,02 | -0,77% | 55.633,00 |
| 24.07.2025 | 17,88 | 18,16 | 17,82 | 18,16 | 1,79% | 73.067,00 |
| 23.07.2025 | 18,16 | 18,16 | 17,84 | 17,84 | -1,44% | 100.814,00 |
| 22.07.2025 | 18,04 | 18,60 | 18,04 | 18,10 | 2,14% | 271.048,00 |
| 21.07.2025 | 17,56 | 17,74 | 17,54 | 17,72 | 0,80% | 71.545,00 |
| 18.07.2025 | 17,46 | 17,66 | 17,44 | 17,58 | 0,80% | 143.038,00 |
| 17.07.2025 | 17,44 | 17,50 | 17,34 | 17,44 | 0,46% | 65.835,00 |
| 16.07.2025 | 17,46 | 17,46 | 17,26 | 17,36 | -0,57% | 117.870,00 |
| 15.07.2025 | 17,50 | 17,64 | 17,42 | 17,46 | -0,46% | 67.074,00 |
| 14.07.2025 | 17,50 | 17,60 | 17,42 | 17,54 | 0,23% | 73.081,00 |
| 11.07.2025 | 17,40 | 17,50 | 17,30 | 17,50 | 0,57% | 57.014,00 |
| 10.07.2025 | 17,32 | 17,42 | 17,20 | 17,40 | 0,35% | 87.138,00 |
| 09.07.2025 | 17,38 | 17,50 | 17,30 | 17,34 | 0,23% | 92.577,00 |
| 08.07.2025 | 17,56 | 17,58 | 17,30 | 17,30 | -1,48% | 154.858,00 |
| 07.07.2025 | 17,40 | 17,60 | 17,28 | 17,56 | 1,50% | 84.575,00 |
| 04.07.2025 | 17,28 | 17,32 | 17,18 | 17,30 | 0,12% | 93.478,00 |
| 03.07.2025 | 17,30 | 17,56 | 17,28 | 17,28 | 0,00% | 135.989,00 |
| 02.07.2025 | 17,38 | 17,42 | 17,24 | 17,28 | -0,35% | 223.478,00 |
| 01.07.2025 | 17,10 | 17,34 | 17,08 | 17,34 | 1,52% | 70.940,00 |
| 30.06.2025 | 17,00 | 17,16 | 17,00 | 17,08 | 0,59% | 87.086,00 |
| 27.06.2025 | 17,20 | 17,20 | 16,94 | 16,98 | -0,70% | 95.629,00 |
| 26.06.2025 | 17,20 | 17,30 | 17,08 | 17,10 | -0,23% | 62.518,00 |
| 25.06.2025 | 17,14 | 17,20 | 17,08 | 17,14 | 0,59% | 59.165,00 |
| 24.06.2025 | 17,00 | 17,26 | 16,94 | 17,04 | 0,35% | 91.177,00 |
| 23.06.2025 | 16,94 | 17,08 | 16,90 | 16,98 | 0,35% | 68.960,00 |
| 20.06.2025 | 17,08 | 17,22 | 16,92 | 16,92 | -0,59% | 254.395,00 |
| 19.06.2025 | 17,24 | 17,28 | 17,00 | 17,02 | -1,73% | 78.958,00 |
| 18.06.2025 | 17,34 | 17,50 | 17,32 | 17,32 | -0,46% | 53.242,00 |
| 17.06.2025 | 17,42 | 17,50 | 17,34 | 17,40 | -0,34% | 223.900,00 |
| 16.06.2025 | 17,40 | 17,56 | 17,34 | 17,46 | 0,11% | 42.309,00 |
| 13.06.2025 | 17,64 | 17,64 | 17,40 | 17,44 | -1,25% | 60.647,00 |
| 12.06.2025 | 17,66 | 17,68 | 17,52 | 17,66 | 0,23% | 58.944,00 |
| 11.06.2025 | 17,70 | 17,76 | 17,60 | 17,62 | -0,45% | 56.758,00 |
| 10.06.2025 | 17,72 | 17,78 | 17,62 | 17,70 | 0,57% | 61.057,00 |
| 09.06.2025 | 17,58 | 17,76 | 17,58 | 17,60 | 0,46% | 66.897,00 |
| 06.06.2025 | 17,66 | 17,72 | 17,50 | 17,52 | -0,45% | 89.517,00 |
| 05.06.2025 | 17,64 | 17,82 | 17,52 | 17,60 | 0,00% | 70.938,00 |
| 04.06.2025 | 17,76 | 17,76 | 17,50 | 17,60 | 0,11% | 125.808,00 |
| 03.06.2025 | 17,48 | 17,70 | 17,42 | 17,58 | 1,03% | 116.085,00 |
| 02.06.2025 | 17,30 | 17,46 | 17,22 | 17,40 | 0,12% | 109.048,00 |
| 30.05.2025 | 17,44 | 17,54 | 17,34 | 17,38 | -0,34% | 225.219,00 |
| 29.05.2025 | 17,38 | 17,46 | 17,22 | 17,44 | 1,04% | 88.642,00 |
| 28.05.2025 | 16,96 | 17,36 | 16,94 | 17,26 | 1,89% | 211.164,00 |
| 27.05.2025 | 16,88 | 17,00 | 16,74 | 16,94 | 0,71% | 191.662,00 |
| 26.05.2025 | 16,80 | 16,82 | 16,62 | 16,82 | 1,82% | 170.476,00 |
| 23.05.2025 | 16,58 | 16,60 | 16,32 | 16,52 | -0,48% | 116.724,00 |
| 22.05.2025 | 16,48 | 16,60 | 16,40 | 16,60 | 0,00% | 209.139,00 |
| 21.05.2025 | 16,54 | 16,66 | 16,36 | 16,60 | -0,12% | 181.443,00 |
| 20.05.2025 | 16,56 | 16,66 | 16,42 | 16,62 | 0,36% | 193.893,00 |
| 19.05.2025 | 16,18 | 16,56 | 16,18 | 16,56 | 2,22% | 286.791,00 |
| 16.05.2025 | 15,98 | 16,20 | 15,94 | 16,20 | 1,89% | 158.886,00 |
| 15.05.2025 | 15,74 | 15,96 | 15,62 | 15,90 | 1,02% | 150.121,00 |
| 14.05.2025 | 15,84 | 15,88 | 15,60 | 15,74 | -0,51% | 140.042,00 |
| 13.05.2025 | 15,66 | 15,86 | 15,50 | 15,82 | -6,61% | 367.915,00 |
| 12.05.2025 | 17,10 | 17,10 | 16,80 | 16,94 | -0,35% | 389.317,00 |
| 09.05.2025 | 16,86 | 17,00 | 16,82 | 17,00 | 0,95% | 155.629,00 |
| 08.05.2025 | 16,90 | 16,94 | 16,76 | 16,84 | -0,12% | 134.735,00 |
| 07.05.2025 | 17,00 | 17,00 | 16,74 | 16,86 | -0,47% | 170.650,00 |
| 06.05.2025 | 17,10 | 17,10 | 16,80 | 16,94 | -0,82% | 124.882,00 |
| 05.05.2025 | 16,82 | 17,08 | 16,78 | 17,08 | 1,67% | 204.170,00 |
| 02.05.2025 | 16,70 | 16,80 | 16,62 | 16,80 | 1,08% | 184.967,00 |
| 30.04.2025 | 16,40 | 16,62 | 16,34 | 16,62 | 1,71% | 111.286,00 |
| 29.04.2025 | 16,30 | 16,52 | 16,30 | 16,34 | 0,37% | 93.996,00 |
| 28.04.2025 | 16,42 | 16,42 | 16,26 | 16,28 | 0,49% | 98.165,00 |
| 25.04.2025 | 16,38 | 16,38 | 16,20 | 16,20 | -0,98% | 116.045,00 |
| 24.04.2025 | 16,30 | 16,46 | 16,24 | 16,36 | 0,62% | 66.364,00 |
| 23.04.2025 | 16,58 | 16,58 | 16,24 | 16,26 | -0,85% | 117.375,00 |
| 22.04.2025 | 16,50 | 16,72 | 16,40 | 16,40 | -0,73% | 116.850,00 |
| 17.04.2025 | 16,02 | 16,56 | 16,02 | 16,52 | 2,99% | 179.922,00 |
| 16.04.2025 | 16,10 | 16,12 | 15,98 | 16,04 | 0,00% | 95.301,00 |
| 15.04.2025 | 15,78 | 16,04 | 15,66 | 16,04 | 2,30% | 68.780,00 |
| 14.04.2025 | 15,72 | 15,76 | 15,56 | 15,68 | 2,89% | 117.520,00 |
| 11.04.2025 | 15,26 | 15,30 | 14,96 | 15,24 | 1,06% | 80.538,00 |
| 10.04.2025 | 15,44 | 15,46 | 15,04 | 15,08 | 1,07% | 148.549,00 |
| 09.04.2025 | 15,12 | 15,18 | 14,66 | 14,92 | -3,12% | 183.281,00 |
| 08.04.2025 | 15,46 | 15,48 | 15,14 | 15,40 | 2,12% | 117.656,00 |
| 07.04.2025 | 15,06 | 15,64 | 14,76 | 15,08 | -3,33% | 360.117,00 |
| 04.04.2025 | 16,10 | 16,24 | 15,52 | 15,60 | -3,58% | 256.970,00 |
| 03.04.2025 | 16,18 | 16,44 | 16,10 | 16,18 | 0,12% | 122.138,00 |