19,010€
1,55%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,68 | 18,88 | 18,60 | 18,72 | 0,43% | 85.467,00 |
| 13.10.2025 | 18,62 | 18,82 | 18,62 | 18,64 | 0,11% | 72.159,00 |
| 10.10.2025 | 18,62 | 18,80 | 18,56 | 18,62 | 0,22% | 32.977,00 |
| 09.10.2025 | 18,58 | 18,72 | 18,54 | 18,58 | 0,11% | 57.900,00 |
| 08.10.2025 | 18,52 | 18,72 | 18,52 | 18,56 | 0,22% | 26.141,00 |
| 07.10.2025 | 18,64 | 18,74 | 18,50 | 18,52 | -1,49% | 95.250,00 |
| 06.10.2025 | 18,98 | 19,00 | 18,62 | 18,80 | -1,26% | 61.808,00 |
| 03.10.2025 | 19,00 | 19,18 | 18,96 | 19,04 | 0,32% | 83.300,00 |
| 02.10.2025 | 19,08 | 19,08 | 18,86 | 18,98 | -0,11% | 65.130,00 |
| 01.10.2025 | 19,00 | 19,08 | 18,74 | 19,00 | -0,11% | 63.030,00 |
| 30.09.2025 | 18,76 | 19,02 | 18,72 | 19,02 | 1,06% | 159.946,00 |
| 29.09.2025 | 18,74 | 18,82 | 18,60 | 18,82 | 0,53% | 58.405,00 |
| 26.09.2025 | 18,66 | 18,82 | 18,52 | 18,72 | 0,75% | 75.711,00 |
| 25.09.2025 | 18,66 | 18,78 | 18,52 | 18,58 | -0,75% | 74.090,00 |
| 24.09.2025 | 18,52 | 18,82 | 18,52 | 18,72 | 0,97% | 66.441,00 |
| 23.09.2025 | 18,52 | 18,66 | 18,46 | 18,54 | 0,11% | 65.957,00 |
| 22.09.2025 | 18,56 | 18,62 | 18,40 | 18,52 | -0,32% | 47.238,00 |
| 19.09.2025 | 18,48 | 18,58 | 18,46 | 18,58 | 0,54% | 251.470,00 |
| 18.09.2025 | 18,42 | 18,58 | 18,36 | 18,48 | 0,00% | 47.963,00 |
| 17.09.2025 | 18,50 | 18,50 | 18,30 | 18,48 | 0,87% | 47.445,00 |
| 16.09.2025 | 18,70 | 18,70 | 18,32 | 18,32 | -2,14% | 70.050,00 |
| 15.09.2025 | 18,90 | 18,96 | 18,70 | 18,72 | -0,64% | 37.200,00 |
| 12.09.2025 | 18,86 | 18,90 | 18,70 | 18,84 | 0,11% | 50.686,00 |
| 11.09.2025 | 18,80 | 18,94 | 18,72 | 18,82 | 0,11% | 95.401,00 |
| 10.09.2025 | 18,74 | 18,90 | 18,50 | 18,80 | 0,32% | 134.833,00 |
| 09.09.2025 | 18,78 | 18,82 | 18,64 | 18,74 | 0,32% | 75.461,00 |
| 08.09.2025 | 18,70 | 18,82 | 18,60 | 18,68 | 0,11% | 57.815,00 |
| 05.09.2025 | 18,70 | 18,70 | 18,44 | 18,66 | 0,21% | 82.061,00 |
| 04.09.2025 | 18,64 | 18,76 | 18,56 | 18,62 | 0,65% | 56.404,00 |
| 03.09.2025 | 18,28 | 18,58 | 18,10 | 18,50 | 1,20% | 90.545,00 |
| 02.09.2025 | 18,56 | 18,60 | 18,14 | 18,28 | -2,14% | 106.330,00 |
| 01.09.2025 | 18,64 | 18,68 | 18,50 | 18,68 | 0,54% | 71.375,00 |
| 29.08.2025 | 18,48 | 18,62 | 18,34 | 18,58 | 0,76% | 64.971,00 |
| 28.08.2025 | 18,82 | 18,86 | 18,44 | 18,44 | -1,71% | 79.651,00 |
| 27.08.2025 | 18,78 | 18,90 | 18,64 | 18,76 | -0,21% | 50.220,00 |
| 26.08.2025 | 18,94 | 18,96 | 18,66 | 18,80 | -0,53% | 100.101,00 |
| 25.08.2025 | 18,98 | 19,08 | 18,90 | 18,90 | -0,53% | 63.683,00 |
| 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 |