19,130€
-0,57%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 19,20 | 19,22 | 19,10 | 19,14 | -0,52% | 31.978,00 |
| 22.12.2025 | 19,00 | 19,24 | 18,92 | 19,24 | 0,63% | 51.936,00 |
| 19.12.2025 | 19,10 | 19,18 | 18,96 | 19,12 | 0,10% | 166.930,00 |
| 18.12.2025 | 18,96 | 19,16 | 18,94 | 19,10 | 0,84% | 67.558,00 |
| 17.12.2025 | 18,84 | 18,98 | 18,84 | 18,94 | 0,00% | 42.976,00 |
| 16.12.2025 | 18,74 | 18,94 | 18,70 | 18,94 | 0,96% | 35.567,00 |
| 15.12.2025 | 18,80 | 18,96 | 18,70 | 18,76 | 0,11% | 53.743,00 |
| 12.12.2025 | 18,62 | 18,76 | 18,56 | 18,74 | 0,11% | 100.161,00 |
| 11.12.2025 | 18,70 | 18,72 | 18,54 | 18,72 | 0,00% | 47.453,00 |
| 10.12.2025 | 18,92 | 18,92 | 18,66 | 18,72 | -0,64% | 75.921,00 |
| 09.12.2025 | 19,00 | 19,02 | 18,74 | 18,84 | -0,74% | 87.256,00 |
| 08.12.2025 | 19,20 | 19,26 | 18,98 | 18,98 | -1,25% | 78.116,00 |
| 05.12.2025 | 19,40 | 19,44 | 19,12 | 19,22 | -0,83% | 86.186,00 |
| 04.12.2025 | 19,74 | 19,74 | 19,38 | 19,38 | -1,52% | 99.092,00 |
| 03.12.2025 | 19,90 | 19,92 | 19,58 | 19,68 | -1,40% | 74.416,00 |
| 02.12.2025 | 20,00 | 20,00 | 19,82 | 19,96 | -0,45% | 96.472,00 |
| 01.12.2025 | 20,00 | 20,10 | 19,84 | 20,05 | 0,35% | 89.685,00 |
| 28.11.2025 | 20,20 | 20,30 | 19,86 | 19,98 | -1,09% | 64.011,00 |
| 27.11.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,50% | 76.082,00 |
| 26.11.2025 | 19,70 | 20,10 | 19,62 | 20,10 | 1,52% | 140.193,00 |
| 25.11.2025 | 19,52 | 19,88 | 19,48 | 19,80 | 1,43% | 101.111,00 |
| 24.11.2025 | 19,48 | 19,62 | 19,24 | 19,52 | 0,93% | 174.549,00 |
| 21.11.2025 | 19,04 | 19,34 | 18,90 | 19,34 | 1,15% | 163.650,00 |
| 20.11.2025 | 19,10 | 19,16 | 18,96 | 19,12 | 0,42% | 39.757,00 |
| 19.11.2025 | 18,96 | 19,06 | 18,70 | 19,04 | 0,74% | 42.932,00 |
| 18.11.2025 | 18,96 | 19,00 | 18,80 | 18,90 | -1,15% | 53.793,00 |
| 17.11.2025 | 19,06 | 19,18 | 18,92 | 19,12 | 0,00% | 64.720,00 |
| 14.11.2025 | 19,30 | 19,30 | 19,00 | 19,12 | -1,14% | 74.969,00 |
| 13.11.2025 | 19,26 | 19,46 | 19,16 | 19,34 | 0,42% | 74.690,00 |
| 12.11.2025 | 19,28 | 19,36 | 19,14 | 19,26 | 0,21% | 43.078,00 |
| 11.11.2025 | 19,20 | 19,34 | 19,14 | 19,22 | 0,00% | 30.066,00 |
| 10.11.2025 | 19,34 | 19,40 | 19,22 | 19,22 | -0,41% | 33.281,00 |
| 07.11.2025 | 19,52 | 19,54 | 19,04 | 19,30 | -1,53% | 60.989,00 |
| 06.11.2025 | 19,48 | 19,60 | 19,32 | 19,60 | 1,24% | 80.792,00 |
| 05.11.2025 | 19,10 | 19,42 | 18,98 | 19,36 | 1,36% | 144.330,00 |
| 04.11.2025 | 18,72 | 19,16 | 18,66 | 19,10 | 3,24% | 194.475,00 |
| 03.11.2025 | 18,38 | 18,50 | 18,28 | 18,50 | 0,43% | 83.454,00 |
| 31.10.2025 | 18,42 | 18,58 | 18,42 | 18,42 | -0,11% | 111.305,00 |
| 30.10.2025 | 18,54 | 18,54 | 18,36 | 18,44 | -0,11% | 48.731,00 |
| 29.10.2025 | 18,42 | 18,56 | 18,36 | 18,46 | 0,54% | 46.815,00 |
| 28.10.2025 | 18,48 | 18,56 | 18,36 | 18,36 | -0,97% | 55.698,00 |
| 27.10.2025 | 18,60 | 18,60 | 18,38 | 18,54 | -0,32% | 86.445,00 |
| 24.10.2025 | 18,74 | 18,74 | 18,38 | 18,60 | -0,43% | 47.049,00 |
| 23.10.2025 | 18,70 | 18,72 | 18,62 | 18,68 | 0,43% | 41.030,00 |
| 22.10.2025 | 18,48 | 18,66 | 18,48 | 18,60 | 0,65% | 75.510,00 |
| 21.10.2025 | 18,50 | 18,54 | 18,34 | 18,48 | 0,22% | 52.573,00 |
| 20.10.2025 | 18,42 | 18,50 | 18,28 | 18,44 | 0,33% | 40.908,00 |
| 17.10.2025 | 18,74 | 18,74 | 18,28 | 18,38 | -1,50% | 75.381,00 |
| 16.10.2025 | 18,62 | 18,74 | 18,44 | 18,66 | -0,21% | 97.141,00 |
| 15.10.2025 | 18,78 | 18,78 | 18,60 | 18,70 | -0,11% | 26.567,00 |
| 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 |