14,260€
-1,11%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 57.129,00 |
| 03.01.2025 | 14,08 | 14,14 | 14,06 | 14,14 | 0,43% | 54.896,00 |
| 02.01.2025 | 13,88 | 14,08 | 13,86 | 14,08 | 2,33% | 63.188,00 |
| 31.12.2024 | 13,82 | 13,88 | 13,72 | 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% | 60.453,00 |
| 20.12.2024 | 13,54 | 13,82 | 13,42 | 13,82 | 1,47% | 745.313,00 |
| 19.12.2024 | 13,52 | 13,66 | 13,52 | 13,62 | -0,15% | 104.913,00 |
| 18.12.2024 | 13,60 | 13,72 | 13,58 | 13,64 | 0,15% | 85.501,00 |
| 17.12.2024 | 13,64 | 13,70 | 13,60 | 13,62 | -0,58% | 75.153,00 |
| 16.12.2024 | 13,72 | 13,74 | 13,62 | 13,70 | -0,58% | 108.337,00 |
| 13.12.2024 | 13,72 | 13,80 | 13,68 | 13,78 | 0,44% | 65.579,00 |
| 12.12.2024 | 13,60 | 13,86 | 13,60 | 13,72 | 0,15% | 96.613,00 |
| 11.12.2024 | 13,82 | 13,88 | 13,66 | 13,70 | -1,30% | 170.949,00 |
| 10.12.2024 | 13,90 | 13,92 | 13,80 | 13,88 | -0,14% | 54.601,00 |
| 09.12.2024 | 14,16 | 14,16 | 13,84 | 13,90 | -1,97% | 124.045,00 |
| 06.12.2024 | 14,18 | 14,28 | 14,12 | 14,18 | 0,14% | 65.400,00 |
| 05.12.2024 | 14,10 | 14,22 | 14,02 | 14,16 | 0,43% | 81.736,00 |
| 04.12.2024 | 14,06 | 14,14 | 14,06 | 14,10 | 0,28% | 80.735,00 |
| 03.12.2024 | 14,00 | 14,18 | 14,00 | 14,06 | 0,29% | 223.138,00 |
| 02.12.2024 | 13,90 | 14,06 | 13,90 | 14,02 | 0,86% | 169.223,00 |
| 29.11.2024 | 13,94 | 14,04 | 13,90 | 13,90 | -0,57% | 78.968,00 |
| 28.11.2024 | 14,00 | 14,10 | 13,92 | 13,98 | -0,14% | 42.617,00 |
| 27.11.2024 | 13,90 | 14,02 | 13,80 | 14,00 | 1,01% | 56.137,00 |
| 26.11.2024 | 13,92 | 13,92 | 13,80 | 13,86 | -0,86% | 57.523,00 |
| 25.11.2024 | 14,20 | 14,22 | 13,80 | 13,98 | -0,99% | 134.083,00 |
| 22.11.2024 | 14,00 | 14,18 | 14,00 | 14,12 | 0,64% | 74.995,00 |
| 21.11.2024 | 14,08 | 14,08 | 13,94 | 14,03 | -0,07% | - |
| 20.11.2024 | 14,08 | 14,10 | 13,94 | 14,04 | 0,00% | 48.871,00 |
| 19.11.2024 | 14,04 | 14,10 | 13,90 | 14,04 | 0,00% | 51.018,00 |
| 18.11.2024 | 14,16 | 14,16 | 13,94 | 14,04 | -0,43% | 70.573,00 |
| 15.11.2024 | 14,08 | 14,12 | 14,00 | 14,10 | 0,14% | 62.792,00 |
| 14.11.2024 | 13,88 | 14,08 | 13,86 | 14,08 | 1,44% | 77.741,00 |
| 13.11.2024 | 13,96 | 13,98 | 13,80 | 13,88 | -0,57% | 60.253,00 |
| 12.11.2024 | 14,18 | 14,18 | 13,88 | 13,96 | -1,41% | 65.409,00 |
| 11.11.2024 | 14,26 | 14,32 | 14,12 | 14,16 | -0,14% | 43.458,00 |
| 08.11.2024 | 14,10 | 14,20 | 14,02 | 14,18 | 0,85% | 42.910,00 |
| 07.11.2024 | 14,08 | 14,12 | 13,90 | 14,06 | 0,00% | 62.526,00 |
| 06.11.2024 | 14,22 | 14,38 | 13,94 | 14,06 | -0,71% | 99.895,00 |
| 05.11.2024 | 13,98 | 14,20 | 13,96 | 14,16 | 1,14% | 96.622,00 |
| 04.11.2024 | 14,14 | 14,26 | 14,00 | 14,00 | -1,41% | 84.189,00 |
| 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 |