14,980€
0,27%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 14,86 | 15,06 | 14,86 | 14,96 | 0,13% | - |
| 13.09.2024 | 14,76 | 15,00 | 14,74 | 14,94 | 1,49% | 112.765,00 |
| 12.09.2024 | 14,76 | 14,80 | 14,64 | 14,72 | 0,82% | 63.803,00 |
| 11.09.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -1,48% | 50.616,00 |
| 10.09.2024 | 14,70 | 14,86 | 14,62 | 14,82 | 0,82% | 76.615,00 |
| 09.09.2024 | 14,56 | 14,70 | 14,56 | 14,70 | 1,10% | 50.652,00 |
| 06.09.2024 | 14,24 | 14,60 | 14,20 | 14,54 | 2,11% | 157.108,00 |
| 05.09.2024 | 14,24 | 14,44 | 14,18 | 14,24 | 0,14% | 120.129,00 |
| 04.09.2024 | 14,00 | 14,22 | 13,92 | 14,22 | 0,99% | 100.185,00 |
| 03.09.2024 | 14,30 | 14,30 | 14,04 | 14,08 | -1,54% | 41.160,00 |
| 02.09.2024 | 14,14 | 14,30 | 14,08 | 14,30 | 1,27% | 53.313,00 |
| 30.08.2024 | 14,08 | 14,24 | 14,08 | 14,12 | 0,71% | 65.239,00 |
| 29.08.2024 | 14,20 | 14,28 | 14,02 | 14,02 | -1,54% | 54.069,00 |
| 28.08.2024 | 14,22 | 14,28 | 14,18 | 14,24 | 0,56% | 49.213,00 |
| 27.08.2024 | 14,22 | 14,26 | 14,14 | 14,16 | -0,56% | 33.035,00 |
| 26.08.2024 | 14,16 | 14,32 | 14,12 | 14,24 | 0,28% | 22.967,00 |
| 23.08.2024 | 14,10 | 14,24 | 14,08 | 14,20 | 0,71% | 31.658,00 |
| 22.08.2024 | 14,16 | 14,30 | 14,08 | 14,10 | -0,42% | 39.710,00 |
| 21.08.2024 | 14,08 | 14,22 | 14,08 | 14,16 | 1,00% | 46.084,00 |
| 20.08.2024 | 14,02 | 14,10 | 14,00 | 14,02 | -0,14% | 38.607,00 |
| 19.08.2024 | 14,06 | 14,12 | 13,90 | 14,04 | 0,29% | 58.915,00 |
| 16.08.2024 | 14,08 | 14,08 | 13,94 | 14,00 | -0,14% | 16.885,00 |
| 15.08.2024 | 14,06 | 14,12 | 13,90 | 14,02 | 0,29% | 37.871,00 |
| 14.08.2024 | 13,98 | 14,04 | 13,88 | 13,98 | 0,14% | 36.757,00 |
| 13.08.2024 | 13,94 | 13,96 | 13,86 | 13,96 | 0,72% | 37.859,00 |
| 12.08.2024 | 13,98 | 14,04 | 13,86 | 13,86 | -0,72% | 40.524,00 |
| 09.08.2024 | 13,80 | 13,98 | 13,80 | 13,96 | 1,16% | 76.028,00 |
| 08.08.2024 | 13,80 | 13,80 | 13,64 | 13,80 | 0,58% | 36.910,00 |
| 07.08.2024 | 13,86 | 13,86 | 13,60 | 13,72 | 0,59% | 63.731,00 |
| 06.08.2024 | 13,52 | 13,66 | 13,40 | 13,64 | 0,89% | 57.993,00 |
| 05.08.2024 | 13,40 | 13,60 | 13,22 | 13,52 | -1,74% | 103.299,00 |
| 02.08.2024 | 13,82 | 13,92 | 13,66 | 13,76 | -0,43% | 128.753,00 |
| 01.08.2024 | 13,84 | 13,94 | 13,72 | 13,82 | -0,29% | 45.537,00 |
| 31.07.2024 | 13,88 | 13,96 | 13,84 | 13,86 | 0,58% | 62.164,00 |
| 30.07.2024 | 13,68 | 13,80 | 13,68 | 13,78 | 0,29% | 24.546,00 |
| 29.07.2024 | 13,90 | 13,90 | 13,68 | 13,74 | -0,72% | 42.292,00 |
| 26.07.2024 | 13,86 | 13,90 | 13,78 | 13,84 | 0,14% | 40.756,00 |
| 25.07.2024 | 13,90 | 13,90 | 13,58 | 13,82 | -1,00% | 85.846,00 |
| 24.07.2024 | 14,08 | 14,12 | 13,90 | 13,96 | -0,57% | 71.354,00 |
| 23.07.2024 | 13,70 | 14,40 | 13,70 | 14,04 | 4,00% | 259.281,00 |
| 22.07.2024 | 13,52 | 13,64 | 13,50 | 13,50 | -0,15% | 67.131,00 |
| 19.07.2024 | 13,52 | 13,58 | 13,44 | 13,52 | -0,29% | 32.877,00 |
| 18.07.2024 | 13,60 | 13,66 | 13,52 | 13,56 | -0,29% | 37.888,00 |
| 17.07.2024 | 13,74 | 13,74 | 13,58 | 13,60 | -0,29% | 30.531,00 |
| 16.07.2024 | 13,60 | 13,68 | 13,52 | 13,64 | -0,15% | 42.176,00 |
| 15.07.2024 | 13,64 | 13,74 | 13,56 | 13,66 | 0,59% | 52.121,00 |
| 12.07.2024 | 13,66 | 13,66 | 13,54 | 13,58 | -0,15% | 54.799,00 |
| 11.07.2024 | 13,28 | 13,62 | 13,20 | 13,60 | 2,87% | 97.684,00 |
| 10.07.2024 | 13,20 | 13,26 | 13,08 | 13,22 | 0,30% | 51.903,00 |
| 09.07.2024 | 13,26 | 13,40 | 13,16 | 13,18 | -0,75% | 115.908,00 |
| 08.07.2024 | 13,46 | 13,54 | 13,28 | 13,28 | -1,19% | 53.317,00 |
| 05.07.2024 | 13,40 | 13,46 | 13,34 | 13,44 | 0,45% | 35.467,00 |
| 04.07.2024 | 13,40 | 13,46 | 13,34 | 13,38 | -0,15% | 34.346,00 |
| 03.07.2024 | 13,38 | 13,40 | 13,28 | 13,40 | 0,75% | 66.927,00 |
| 02.07.2024 | 13,30 | 13,32 | 13,20 | 13,30 | -0,30% | 41.835,00 |
| 01.07.2024 | 13,46 | 13,54 | 13,32 | 13,34 | 0,76% | 53.396,00 |
| 28.06.2024 | 13,30 | 13,40 | 13,24 | 13,24 | -1,05% | 33.912,00 |
| 27.06.2024 | 13,40 | 13,42 | 13,30 | 13,38 | 0,30% | 35.401,00 |
| 26.06.2024 | 13,38 | 13,50 | 13,28 | 13,34 | -0,30% | 64.793,00 |
| 25.06.2024 | 13,44 | 13,46 | 13,28 | 13,38 | -0,59% | 69.105,00 |
| 24.06.2024 | 13,38 | 13,48 | 13,30 | 13,46 | 0,60% | 34.271,00 |
| 21.06.2024 | 13,48 | 13,48 | 13,34 | 13,38 | -0,89% | 132.306,00 |
| 20.06.2024 | 13,28 | 13,50 | 13,28 | 13,50 | 1,66% | 41.261,00 |
| 19.06.2024 | 13,46 | 13,46 | 13,28 | 13,28 | -1,19% | 40.139,00 |
| 18.06.2024 | 13,36 | 13,50 | 13,26 | 13,44 | 1,05% | 73.670,00 |
| 17.06.2024 | 13,34 | 13,48 | 13,18 | 13,30 | -0,45% | 90.670,00 |
| 14.06.2024 | 13,54 | 13,58 | 13,28 | 13,36 | -1,47% | 78.970,00 |
| 13.06.2024 | 13,60 | 13,72 | 13,54 | 13,56 | -0,15% | 106.373,00 |
| 12.06.2024 | 13,30 | 13,64 | 13,30 | 13,58 | 2,11% | 143.251,00 |
| 11.06.2024 | 13,68 | 13,72 | 13,30 | 13,30 | -2,78% | 191.820,00 |
| 10.06.2024 | 13,72 | 13,80 | 13,66 | 13,68 | -0,58% | 57.523,00 |
| 07.06.2024 | 13,88 | 13,90 | 13,76 | 13,76 | -1,01% | 45.967,00 |
| 06.06.2024 | 13,90 | 13,96 | 13,82 | 13,90 | 0,00% | 38.169,00 |
| 05.06.2024 | 13,96 | 14,00 | 13,90 | 13,90 | -0,43% | 87.531,00 |
| 04.06.2024 | 14,16 | 14,18 | 13,96 | 13,96 | -1,69% | 66.676,00 |
| 03.06.2024 | 14,12 | 14,20 | 13,92 | 14,20 | 1,28% | 77.462,00 |
| 31.05.2024 | 13,86 | 14,08 | 13,86 | 14,02 | 1,30% | 196.178,00 |
| 30.05.2024 | 13,60 | 13,86 | 13,60 | 13,84 | 1,32% | 60.288,00 |
| 29.05.2024 | 13,80 | 13,80 | 13,52 | 13,66 | -1,01% | 102.593,00 |
| 28.05.2024 | 13,84 | 13,94 | 13,76 | 13,80 | -0,14% | 69.721,00 |
| 27.05.2024 | 13,92 | 13,94 | 13,74 | 13,82 | -0,58% | 48.443,00 |
| 24.05.2024 | 13,60 | 13,96 | 13,60 | 13,90 | 1,61% | 146.241,00 |
| 23.05.2024 | 13,60 | 13,76 | 13,48 | 13,68 | 0,59% | 79.182,00 |
| 22.05.2024 | 13,50 | 13,70 | 13,42 | 13,60 | 0,44% | 93.842,00 |
| 21.05.2024 | 13,50 | 13,54 | 13,44 | 13,54 | 0,15% | 47.519,00 |
| 20.05.2024 | 13,60 | 13,62 | 13,46 | 13,52 | -0,73% | 68.274,00 |
| 17.05.2024 | 13,80 | 13,80 | 13,62 | 13,62 | -1,16% | 70.411,00 |
| 16.05.2024 | 13,78 | 13,80 | 13,70 | 13,78 | 0,00% | 41.913,00 |
| 15.05.2024 | 13,58 | 13,78 | 13,48 | 13,78 | 1,47% | 191.859,00 |
| 14.05.2024 | 13,70 | 13,72 | 13,54 | 13,58 | -0,88% | 71.981,00 |
| 13.05.2024 | 13,86 | 13,98 | 13,66 | 13,70 | -1,01% | 87.633,00 |
| 10.05.2024 | 13,82 | 13,98 | 13,82 | 13,84 | 0,14% | 123.862,00 |
| 09.05.2024 | 13,74 | 13,86 | 13,74 | 13,82 | 0,58% | 76.419,00 |
| 08.05.2024 | 13,78 | 13,86 | 13,60 | 13,74 | -0,29% | 128.523,00 |
| 07.05.2024 | 13,64 | 13,82 | 13,64 | 13,78 | 1,47% | 180.106,00 |
| 06.05.2024 | 13,54 | 13,60 | 13,46 | 13,58 | 0,59% | 139.672,00 |
| 03.05.2024 | 13,32 | 13,54 | 13,30 | 13,50 | 1,66% | 115.463,00 |
| 02.05.2024 | 13,00 | 13,28 | 12,96 | 13,28 | 1,68% | 159.903,00 |
| 30.04.2024 | 13,14 | 13,20 | 13,04 | 13,06 | -0,46% | 100.127,00 |
| 29.04.2024 | 13,10 | 13,18 | 12,92 | 13,12 | 0,15% | 239.194,00 |