14,100€
-0,70%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 14,19 | 14,19 | 14,05 | 14,05 | -1,06% | - |
| 01.11.2024 | 14,24 | 14,28 | 14,14 | 14,20 | 0,28% | 37.207,00 |
| 31.10.2024 | 14,38 | 14,40 | 14,12 | 14,16 | -1,67% | 116.579,00 |
| 30.10.2024 | 14,42 | 14,60 | 14,36 | 14,40 | -0,14% | 111.598,00 |
| 29.10.2024 | 14,62 | 14,64 | 14,36 | 14,42 | -1,10% | 46.998,00 |
| 28.10.2024 | 14,66 | 14,70 | 14,58 | 14,58 | -0,55% | 70.560,00 |
| 25.10.2024 | 14,58 | 14,66 | 14,50 | 14,66 | 0,55% | 67.745,00 |
| 24.10.2024 | 14,74 | 14,74 | 14,58 | 14,58 | -0,55% | 28.636,00 |
| 23.10.2024 | 14,62 | 14,70 | 14,56 | 14,66 | 0,14% | 33.239,00 |
| 22.10.2024 | 14,80 | 14,82 | 14,60 | 14,64 | -1,21% | 35.714,00 |
| 21.10.2024 | 14,86 | 15,00 | 14,80 | 14,82 | -0,94% | 41.787,00 |
| 18.10.2024 | 14,94 | 15,02 | 14,84 | 14,96 | 0,81% | 92.085,00 |
| 17.10.2024 | 14,96 | 14,96 | 14,80 | 14,84 | -0,54% | 29.939,00 |
| 16.10.2024 | 14,96 | 14,96 | 14,82 | 14,92 | 0,20% | 41.864,00 |
| 15.10.2024 | 14,90 | 14,92 | 14,77 | 14,89 | 0,20% | - |
| 14.10.2024 | 14,86 | 15,00 | 14,74 | 14,86 | -0,54% | 32.987,00 |
| 11.10.2024 | 14,70 | 14,94 | 14,70 | 14,94 | 1,36% | 43.038,00 |
| 10.10.2024 | 14,78 | 14,78 | 14,60 | 14,74 | -0,14% | 31.234,00 |
| 09.10.2024 | 14,72 | 14,78 | 14,70 | 14,76 | 0,68% | 28.043,00 |
| 08.10.2024 | 14,74 | 14,80 | 14,58 | 14,66 | -0,68% | 70.297,00 |
| 07.10.2024 | 14,80 | 14,84 | 14,72 | 14,76 | -0,27% | 40.670,00 |
| 04.10.2024 | 14,90 | 14,94 | 14,80 | 14,80 | 0,00% | 33.470,00 |
| 03.10.2024 | 14,94 | 15,02 | 14,80 | 14,80 | -0,80% | 38.338,00 |
| 02.10.2024 | 14,92 | 14,94 | 14,74 | 14,92 | 0,27% | 47.037,00 |
| 01.10.2024 | 15,00 | 15,04 | 14,88 | 14,88 | 0,00% | 51.344,00 |
| 30.09.2024 | 15,06 | 15,08 | 14,86 | 14,88 | -1,33% | 91.608,00 |
| 27.09.2024 | 15,04 | 15,18 | 15,02 | 15,08 | 0,53% | 111.404,00 |
| 26.09.2024 | 14,98 | 15,14 | 14,94 | 15,00 | 0,40% | 79.035,00 |
| 25.09.2024 | 14,96 | 15,08 | 14,90 | 14,94 | 0,00% | 62.853,00 |
| 24.09.2024 | 14,90 | 14,96 | 14,76 | 14,94 | 0,67% | 51.900,00 |
| 23.09.2024 | 14,82 | 14,88 | 14,78 | 14,84 | 0,13% | 42.003,00 |
| 20.09.2024 | 14,90 | 14,96 | 14,76 | 14,82 | 0,54% | 150.750,00 |
| 19.09.2024 | 14,78 | 14,92 | 14,72 | 14,74 | 0,41% | 57.965,00 |
| 18.09.2024 | 14,76 | 14,86 | 14,62 | 14,68 | -0,41% | 41.865,00 |
| 17.09.2024 | 14,98 | 15,00 | 14,74 | 14,74 | -1,34% | 60.933,00 |
| 16.09.2024 | 15,00 | 15,08 | 14,92 | 14,94 | 0,00% | 48.497,00 |
| 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 |