16,150€
1,57%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 155.322,00 |
| 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% | 169.385,00 |
| 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% | 111.029,00 |
| 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% | 116.130,00 |
| 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% | 121.855,00 |
| 02.04.2025 | 16,18 | 16,20 | 15,98 | 16,16 | -0,49% | 68.337,00 |
| 01.04.2025 | 16,10 | 16,32 | 16,10 | 16,24 | 1,50% | 123.844,00 |
| 31.03.2025 | 15,98 | 16,14 | 15,84 | 16,00 | 0,13% | 107.215,00 |
| 28.03.2025 | 15,84 | 16,06 | 15,84 | 15,98 | 0,88% | 93.919,00 |
| 27.03.2025 | 15,74 | 15,90 | 15,66 | 15,84 | 0,64% | 121.434,00 |
| 26.03.2025 | 15,68 | 15,84 | 15,66 | 15,74 | 0,64% | 50.665,00 |
| 25.03.2025 | 15,70 | 15,78 | 15,64 | 15,64 | 0,26% | 73.214,00 |
| 24.03.2025 | 15,82 | 15,84 | 15,58 | 15,60 | -1,14% | 54.798,00 |
| 21.03.2025 | 15,74 | 15,78 | 15,64 | 15,78 | -0,13% | 116.653,00 |
| 20.03.2025 | 15,74 | 15,82 | 15,66 | 15,80 | 0,89% | 67.744,00 |
| 19.03.2025 | 15,62 | 15,72 | 15,52 | 15,66 | 0,51% | 58.693,00 |
| 18.03.2025 | 15,62 | 15,72 | 15,54 | 15,58 | -0,26% | 53.104,00 |
| 17.03.2025 | 15,56 | 15,68 | 15,50 | 15,62 | 0,39% | 60.865,00 |
| 14.03.2025 | 15,40 | 15,58 | 15,34 | 15,56 | 1,30% | 84.531,00 |
| 13.03.2025 | 15,24 | 15,42 | 15,22 | 15,36 | -0,65% | 74.894,00 |
| 12.03.2025 | 15,30 | 15,52 | 15,30 | 15,46 | 1,18% | 51.363,00 |
| 11.03.2025 | 15,30 | 15,44 | 15,22 | 15,28 | -0,13% | 76.316,00 |
| 10.03.2025 | 15,32 | 15,52 | 15,28 | 15,30 | 0,13% | 113.702,00 |
| 07.03.2025 | 15,06 | 15,36 | 15,06 | 15,28 | 1,19% | 122.830,00 |
| 06.03.2025 | 15,48 | 15,48 | 15,02 | 15,10 | -1,82% | 180.811,00 |
| 05.03.2025 | 15,58 | 15,68 | 15,38 | 15,38 | -1,28% | 122.110,00 |
| 04.03.2025 | 15,64 | 15,74 | 15,54 | 15,58 | -0,64% | 71.868,00 |
| 03.03.2025 | 15,70 | 15,84 | 15,60 | 15,68 | 0,00% | 115.482,00 |
| 28.02.2025 | 15,66 | 15,68 | 15,52 | 15,68 | -0,13% | 211.195,00 |
| 27.02.2025 | 15,58 | 15,74 | 15,56 | 15,70 | 0,90% | 94.495,00 |
| 26.02.2025 | 15,72 | 15,74 | 15,56 | 15,56 | -0,77% | 95.347,00 |
| 25.02.2025 | 15,50 | 15,74 | 15,50 | 15,68 | 1,16% | 88.229,00 |
| 24.02.2025 | 15,54 | 15,60 | 15,48 | 15,50 | 0,78% | 75.429,00 |
| 21.02.2025 | 15,28 | 15,42 | 15,24 | 15,38 | 0,79% | 54.118,00 |
| 20.02.2025 | 15,06 | 15,28 | 15,06 | 15,26 | 2,28% | 103.396,00 |
| 19.02.2025 | 15,16 | 15,16 | 14,92 | 14,92 | -1,71% | 165.079,00 |
| 18.02.2025 | 15,14 | 15,24 | 15,08 | 15,18 | 0,00% | 112.440,00 |
| 17.02.2025 | 15,32 | 15,52 | 15,10 | 15,18 | -2,19% | 259.694,00 |
| 14.02.2025 | 15,40 | 15,68 | 15,34 | 15,52 | -1,77% | 1.529.331,00 |
| 13.02.2025 | 16,04 | 16,10 | 15,80 | 15,80 | -1,37% | 107.799,00 |
| 12.02.2025 | 15,82 | 16,38 | 15,78 | 16,02 | 0,00% | 224.537,00 |
| 11.02.2025 | 15,44 | 16,12 | 15,16 | 16,02 | 6,80% | 481.613,00 |
| 10.02.2025 | 14,76 | 15,00 | 14,76 | 15,00 | 1,49% | 139.184,00 |
| 07.02.2025 | 14,80 | 14,90 | 14,70 | 14,78 | -0,27% | 47.925,00 |
| 06.02.2025 | 14,78 | 14,84 | 14,66 | 14,82 | 0,54% | 59.728,00 |
| 05.02.2025 | 14,54 | 14,74 | 14,54 | 14,74 | 1,38% | 68.929,00 |
| 04.02.2025 | 14,56 | 14,60 | 14,50 | 14,54 | -0,14% | 30.423,00 |
| 03.02.2025 | 14,56 | 14,60 | 14,46 | 14,56 | -0,55% | 64.206,00 |
| 31.01.2025 | 14,52 | 14,70 | 14,44 | 14,64 | 0,69% | 76.583,00 |
| 30.01.2025 | 14,38 | 14,60 | 14,38 | 14,54 | 1,11% | 50.467,00 |
| 29.01.2025 | 14,46 | 14,46 | 14,32 | 14,38 | -0,28% | 71.993,00 |
| 28.01.2025 | 14,20 | 14,44 | 14,16 | 14,42 | 1,55% | 124.655,00 |
| 27.01.2025 | 13,96 | 14,26 | 13,96 | 14,20 | 1,14% | 70.843,00 |
| 24.01.2025 | 14,12 | 14,16 | 13,98 | 14,04 | -0,28% | 32.840,00 |
| 23.01.2025 | 13,98 | 14,12 | 13,96 | 14,08 | 0,57% | 47.058,00 |
| 22.01.2025 | 14,12 | 14,12 | 14,00 | 14,00 | -0,71% | 76.457,00 |
| 21.01.2025 | 14,06 | 14,14 | 14,06 | 14,10 | 0,28% | 31.664,00 |
| 20.01.2025 | 14,12 | 14,20 | 14,06 | 14,06 | -0,71% | 72.889,00 |
| 17.01.2025 | 14,10 | 14,26 | 14,10 | 14,16 | 0,43% | 81.460,00 |
| 16.01.2025 | 14,10 | 14,18 | 14,02 | 14,10 | -0,28% | 59.443,00 |
| 15.01.2025 | 13,90 | 14,16 | 13,90 | 14,14 | 2,17% | 79.404,00 |
| 14.01.2025 | 13,82 | 13,90 | 13,78 | 13,84 | 0,73% | 50.859,00 |
| 13.01.2025 | 13,82 | 13,86 | 13,72 | 13,74 | -0,58% | 65.103,00 |
| 10.01.2025 | 14,00 | 14,00 | 13,82 | 13,82 | -1,29% | 57.674,00 |
| 09.01.2025 | 14,00 | 14,04 | 13,90 | 14,00 | 0,00% | 54.155,00 |
| 08.01.2025 | 14,00 | 14,02 | 13,82 | 14,00 | 0,29% | 80.099,00 |
| 07.01.2025 | 14,12 | 14,18 | 13,96 | 13,96 | -0,99% | 97.429,00 |
| 06.01.2025 | 14,16 | 14,16 | 14,00 | 14,10 | -0,28% | 57.063,00 |
| 03.01.2025 | 14,08 | 14,14 | 14,06 | 14,14 | 0,43% | 53.489,00 |
| 02.01.2025 | 13,88 | 14,08 | 13,86 | 14,08 | 2,33% | 63.188,00 |
| 31.12.2024 | 13,82 | 13,88 | 13,76 | 13,76 | -0,15% | 71.726,00 |
| 30.12.2024 | 13,80 | 13,88 | 13,76 | 13,78 | -0,58% | 55.080,00 |
| 27.12.2024 | 13,76 | 13,88 | 13,72 | 13,86 | 0,87% | 61.511,00 |
| 24.12.2024 | 13,74 | 13,80 | 13,70 | 13,74 | 0,15% | 28.044,00 |
| 23.12.2024 | 13,76 | 13,78 | 13,64 | 13,72 | -0,72% | 60.205,00 |
| 20.12.2024 | 13,54 | 13,82 | 13,42 | 13,82 | 1,47% | 735.180,00 |