21,225€
-1,51%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,58 | 21,58 | 21,43 | 21,45 | -0,46% | - |
| 05.03.2026 | 21,70 | 21,85 | 21,40 | 21,55 | 0,00% | 123.018,00 |
| 04.03.2026 | 21,30 | 21,70 | 21,15 | 21,55 | 1,17% | 112.141,00 |
| 03.03.2026 | 22,60 | 22,60 | 21,15 | 21,30 | -6,58% | 189.194,00 |
| 02.03.2026 | 22,90 | 23,05 | 22,60 | 22,80 | -2,15% | 69.029,00 |
| 27.02.2026 | 22,95 | 23,30 | 22,95 | 23,30 | 1,53% | 147.088,00 |
| 26.02.2026 | 22,80 | 23,20 | 22,80 | 22,95 | 0,44% | 59.661,00 |
| 25.02.2026 | 22,70 | 22,85 | 22,40 | 22,85 | 1,11% | 78.780,00 |
| 24.02.2026 | 22,60 | 22,95 | 22,55 | 22,60 | -0,44% | 70.109,00 |
| 23.02.2026 | 22,50 | 22,75 | 22,30 | 22,70 | 0,89% | 85.906,00 |
| 20.02.2026 | 22,40 | 22,50 | 22,25 | 22,50 | 0,45% | 48.451,00 |
| 19.02.2026 | 22,35 | 22,40 | 22,10 | 22,40 | 0,22% | 55.218,00 |
| 18.02.2026 | 22,05 | 22,50 | 21,95 | 22,35 | 1,36% | 95.642,00 |
| 17.02.2026 | 21,50 | 22,15 | 21,50 | 22,05 | 1,61% | 55.636,00 |
| 16.02.2026 | 21,60 | 21,75 | 21,45 | 21,70 | 0,23% | 61.704,00 |
| 13.02.2026 | 21,25 | 21,65 | 21,15 | 21,65 | 1,88% | 74.315,00 |
| 12.02.2026 | 21,65 | 21,65 | 21,00 | 21,25 | -1,85% | 112.615,00 |
| 11.02.2026 | 21,75 | 22,10 | 21,55 | 21,65 | -0,23% | 110.493,00 |
| 10.02.2026 | 22,80 | 22,80 | 21,70 | 21,70 | -0,69% | 239.734,00 |
| 09.02.2026 | 21,75 | 21,90 | 21,45 | 21,85 | 1,39% | 143.378,00 |
| 06.02.2026 | 21,40 | 21,70 | 21,25 | 21,55 | 1,17% | 91.426,00 |
| 05.02.2026 | 21,10 | 21,30 | 20,85 | 21,30 | 0,71% | 103.238,00 |
| 04.02.2026 | 21,15 | 21,30 | 21,00 | 21,15 | 0,00% | 95.850,00 |
| 03.02.2026 | 21,35 | 21,55 | 21,00 | 21,15 | -0,47% | 218.233,00 |
| 02.02.2026 | 20,90 | 21,35 | 20,80 | 21,25 | 1,92% | 100.905,00 |
| 30.01.2026 | 20,70 | 20,85 | 20,55 | 20,85 | 0,97% | 155.510,00 |
| 29.01.2026 | 20,70 | 20,70 | 20,50 | 20,65 | 0,24% | 94.873,00 |
| 28.01.2026 | 20,60 | 20,60 | 20,45 | 20,60 | 0,24% | 69.848,00 |
| 27.01.2026 | 20,35 | 20,60 | 20,15 | 20,55 | 0,98% | 47.587,00 |
| 26.01.2026 | 20,40 | 20,40 | 20,20 | 20,35 | 0,25% | 50.251,00 |
| 23.01.2026 | 20,40 | 20,40 | 20,15 | 20,30 | -0,49% | 33.722,00 |
| 22.01.2026 | 20,20 | 20,45 | 20,15 | 20,40 | 2,00% | 83.641,00 |
| 21.01.2026 | 20,20 | 20,20 | 19,78 | 20,00 | -0,99% | 125.006,00 |
| 20.01.2026 | 20,50 | 20,60 | 20,10 | 20,20 | -1,94% | 77.845,00 |
| 19.01.2026 | 20,50 | 20,60 | 20,35 | 20,60 | -0,48% | 82.414,00 |
| 16.01.2026 | 20,65 | 20,85 | 20,40 | 20,70 | 0,24% | 94.113,00 |
| 15.01.2026 | 20,70 | 20,80 | 20,45 | 20,65 | 0,24% | 110.516,00 |
| 14.01.2026 | 20,05 | 20,60 | 20,05 | 20,60 | 3,10% | 142.195,00 |
| 13.01.2026 | 19,80 | 20,10 | 19,78 | 19,98 | 1,52% | 116.343,00 |
| 12.01.2026 | 19,56 | 19,80 | 19,48 | 19,68 | 0,41% | 61.382,00 |
| 09.01.2026 | 19,74 | 19,74 | 19,48 | 19,60 | -0,71% | 152.802,00 |
| 08.01.2026 | 19,70 | 19,74 | 19,44 | 19,74 | 0,41% | 100.310,00 |
| 07.01.2026 | 19,36 | 19,72 | 19,32 | 19,66 | 1,55% | 79.720,00 |
| 06.01.2026 | 19,40 | 19,48 | 19,12 | 19,36 | 0,00% | 63.653,00 |
| 05.01.2026 | 19,38 | 19,42 | 19,10 | 19,36 | 0,62% | 72.001,00 |
| 02.01.2026 | 19,22 | 19,46 | 19,16 | 19,24 | -0,10% | 50.253,00 |
| 31.12.2025 | 19,30 | 19,30 | 19,14 | 19,26 | 0,00% | 22.536,00 |
| 30.12.2025 | 19,26 | 19,30 | 19,16 | 19,26 | 0,10% | 57.927,00 |
| 29.12.2025 | 19,08 | 19,32 | 19,00 | 19,24 | 0,73% | 56.460,00 |
| 24.12.2025 | 19,12 | 19,12 | 19,02 | 19,10 | -0,21% | 10.118,00 |
| 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% | 100.928,00 |
| 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 |