18,210€
-1,35%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,33 | 18,42 | 18,20 | 18,20 | -1,41% | - |
| 08.09.2026 | 18,36 | 18,46 | 18,14 | 18,46 | 0,33% | 70.437,00 |
| 07.09.2026 | 18,70 | 18,74 | 18,36 | 18,40 | -1,92% | 79.788,00 |
| 04.09.2026 | 18,60 | 18,76 | 18,56 | 18,76 | 0,86% | 38.590,00 |
| 03.09.2026 | 18,42 | 18,60 | 18,42 | 18,60 | 0,76% | 62.700,00 |
| 02.09.2026 | 18,44 | 18,68 | 18,38 | 18,46 | -0,43% | 59.678,00 |
| 01.09.2026 | 18,80 | 18,80 | 18,42 | 18,54 | -0,32% | 44.110,00 |
| 31.08.2026 | 18,70 | 18,84 | 18,60 | 18,60 | -0,64% | 60.953,00 |
| 28.08.2026 | 18,42 | 18,72 | 18,42 | 18,72 | 1,52% | 92.242,00 |
| 27.08.2026 | 18,58 | 18,66 | 18,34 | 18,44 | -0,32% | 75.337,00 |
| 26.08.2026 | 18,58 | 18,58 | 18,44 | 18,50 | 0,11% | 30.392,00 |
| 25.08.2026 | 18,50 | 18,64 | 18,44 | 18,48 | 0,22% | 43.610,00 |
| 24.08.2026 | 18,48 | 18,52 | 18,36 | 18,44 | -0,22% | 57.563,00 |
| 21.08.2026 | 18,50 | 18,56 | 18,40 | 18,48 | 0,22% | 47.236,00 |
| 20.08.2026 | 18,44 | 18,54 | 18,34 | 18,44 | 0,00% | 70.872,00 |
| 19.08.2026 | 18,50 | 18,50 | 18,32 | 18,44 | 0,22% | 73.811,00 |
| 18.08.2026 | 18,62 | 18,62 | 18,40 | 18,40 | -0,65% | 60.236,00 |
| 17.08.2026 | 18,50 | 18,70 | 18,48 | 18,52 | -0,22% | 58.077,00 |
| 14.08.2026 | 18,58 | 18,68 | 18,52 | 18,56 | 0,11% | 57.284,00 |
| 13.08.2026 | 18,74 | 18,76 | 18,54 | 18,54 | -0,86% | 46.747,00 |
| 12.08.2026 | 18,60 | 18,84 | 18,60 | 18,70 | 0,32% | 37.581,00 |
| 11.08.2026 | 18,62 | 18,72 | 18,56 | 18,64 | -0,11% | 65.117,00 |
| 10.08.2026 | 18,84 | 18,92 | 18,54 | 18,66 | -0,85% | 41.325,00 |
| 07.08.2026 | 18,90 | 18,98 | 18,70 | 18,82 | -0,53% | 56.057,00 |
| 06.08.2026 | 18,90 | 19,04 | 18,86 | 18,92 | 0,42% | 42.128,00 |
| 05.08.2026 | 18,94 | 18,94 | 18,76 | 18,84 | -0,53% | 62.815,00 |
| 04.08.2026 | 18,82 | 19,14 | 18,82 | 18,94 | -0,11% | 61.777,00 |
| 03.08.2026 | 19,04 | 19,20 | 18,86 | 18,96 | -0,94% | 53.526,00 |
| 31.07.2026 | 19,20 | 19,40 | 19,04 | 19,14 | -0,73% | 50.714,00 |
| 30.07.2026 | 19,12 | 19,48 | 19,12 | 19,28 | 0,84% | 84.908,00 |
| 29.07.2026 | 19,14 | 19,34 | 19,12 | 19,12 | -0,62% | 81.187,00 |
| 28.07.2026 | 19,20 | 19,40 | 19,10 | 19,24 | 0,73% | 106.035,00 |
| 27.07.2026 | 18,88 | 19,16 | 18,80 | 19,10 | 1,49% | 85.980,00 |
| 24.07.2026 | 18,60 | 18,90 | 18,56 | 18,82 | 0,97% | 120.562,00 |
| 23.07.2026 | 18,40 | 18,64 | 18,30 | 18,64 | 0,76% | 113.259,00 |
| 22.07.2026 | 18,56 | 18,76 | 18,30 | 18,50 | 1,54% | 131.435,00 |
| 21.07.2026 | 19,06 | 19,26 | 18,14 | 18,22 | -4,51% | 277.214,00 |
| 20.07.2026 | 18,88 | 19,10 | 18,80 | 19,08 | 0,42% | 76.928,00 |
| 17.07.2026 | 18,86 | 19,12 | 18,86 | 19,00 | 0,11% | 105.177,00 |
| 16.07.2026 | 19,12 | 19,12 | 18,84 | 18,98 | -0,42% | 64.825,00 |
| 15.07.2026 | 19,06 | 19,10 | 18,94 | 19,06 | 0,00% | 61.557,00 |
| 14.07.2026 | 19,02 | 19,10 | 18,86 | 19,06 | 0,11% | 60.138,00 |
| 13.07.2026 | 19,10 | 19,22 | 19,04 | 19,04 | -0,83% | 49.825,00 |
| 10.07.2026 | 19,22 | 19,42 | 19,12 | 19,20 | -0,31% | 71.985,00 |
| 09.07.2026 | 19,30 | 19,32 | 19,04 | 19,26 | -0,10% | 66.071,00 |
| 08.07.2026 | 19,56 | 19,56 | 19,20 | 19,28 | -1,73% | 64.255,00 |
| 07.07.2026 | 19,52 | 19,70 | 19,40 | 19,62 | 0,62% | 62.797,00 |
| 06.07.2026 | 19,70 | 19,70 | 19,50 | 19,50 | -0,81% | 75.079,00 |
| 03.07.2026 | 19,70 | 19,76 | 19,60 | 19,66 | -0,20% | 57.021,00 |
| 02.07.2026 | 19,84 | 19,88 | 19,70 | 19,70 | -0,20% | 46.747,00 |
| 01.07.2026 | 20,00 | 20,10 | 19,60 | 19,74 | -0,80% | 79.814,00 |
| 30.06.2026 | 20,00 | 20,05 | 19,70 | 19,90 | -0,75% | 71.446,00 |
| 29.06.2026 | 20,05 | 20,15 | 19,88 | 20,05 | -0,25% | 60.959,00 |
| 26.06.2026 | 19,88 | 20,10 | 19,72 | 20,10 | 2,03% | 53.157,00 |
| 25.06.2026 | 20,05 | 20,05 | 19,70 | 19,70 | -1,50% | 100.752,00 |
| 24.06.2026 | 19,92 | 20,10 | 19,80 | 20,00 | 0,91% | 65.157,00 |
| 23.06.2026 | 19,90 | 19,94 | 19,76 | 19,82 | -0,50% | 78.565,00 |
| 22.06.2026 | 19,60 | 19,92 | 19,52 | 19,92 | 1,53% | 91.617,00 |
| 19.06.2026 | 19,84 | 19,84 | 19,40 | 19,62 | -0,91% | 222.840,00 |
| 18.06.2026 | 20,15 | 20,15 | 19,58 | 19,80 | -1,74% | 127.975,00 |
| 17.06.2026 | 20,20 | 20,25 | 20,10 | 20,15 | -0,74% | 95.324,00 |
| 16.06.2026 | 20,55 | 20,55 | 20,25 | 20,30 | -0,49% | 88.571,00 |
| 15.06.2026 | 20,90 | 21,00 | 20,25 | 20,40 | -1,45% | 119.486,00 |
| 12.06.2026 | 20,75 | 20,80 | 20,60 | 20,70 | 0,49% | 72.330,00 |
| 11.06.2026 | 20,50 | 20,75 | 20,45 | 20,60 | 0,49% | 142.528,00 |
| 10.06.2026 | 20,35 | 20,70 | 20,35 | 20,50 | 0,74% | 81.892,00 |
| 09.06.2026 | 20,20 | 20,50 | 20,15 | 20,35 | 0,99% | 90.212,00 |
| 08.06.2026 | 20,00 | 20,30 | 19,94 | 20,15 | 0,25% | 88.721,00 |
| 05.06.2026 | 20,20 | 20,35 | 20,05 | 20,10 | -0,50% | 81.671,00 |
| 04.06.2026 | 20,00 | 20,20 | 19,86 | 20,20 | 1,00% | 263.054,00 |
| 03.06.2026 | 20,35 | 20,45 | 19,86 | 20,00 | -1,72% | 293.362,00 |
| 02.06.2026 | 20,85 | 20,90 | 20,35 | 20,35 | -2,16% | 133.794,00 |
| 01.06.2026 | 20,95 | 21,00 | 20,60 | 20,80 | -0,48% | 105.802,00 |
| 29.05.2026 | 20,75 | 20,95 | 20,70 | 20,90 | 0,72% | 192.559,00 |
| 28.05.2026 | 20,40 | 20,80 | 20,40 | 20,75 | 0,97% | 120.951,00 |
| 27.05.2026 | 20,50 | 20,70 | 20,45 | 20,55 | 0,49% | 130.972,00 |
| 26.05.2026 | 20,80 | 20,80 | 20,40 | 20,45 | -1,92% | 100.617,00 |
| 25.05.2026 | 20,65 | 20,85 | 20,65 | 20,85 | 1,46% | 35.799,00 |
| 22.05.2026 | 20,55 | 20,70 | 20,45 | 20,55 | 0,24% | 73.041,00 |
| 21.05.2026 | 20,65 | 20,80 | 20,50 | 20,50 | -0,97% | 78.356,00 |
| 20.05.2026 | 20,40 | 20,70 | 20,25 | 20,70 | 1,72% | 76.808,00 |
| 19.05.2026 | 20,30 | 20,50 | 20,30 | 20,35 | 0,25% | 61.937,00 |
| 18.05.2026 | 20,15 | 20,35 | 19,90 | 20,30 | 0,50% | 229.748,00 |
| 15.05.2026 | 19,98 | 20,30 | 19,94 | 20,20 | -6,05% | 249.556,00 |
| 14.05.2026 | 21,65 | 21,75 | 21,45 | 21,50 | -0,46% | 197.787,00 |
| 13.05.2026 | 21,55 | 21,60 | 21,35 | 21,60 | 0,47% | 180.454,00 |
| 12.05.2026 | 21,70 | 21,75 | 21,50 | 21,50 | -0,69% | 155.229,00 |
| 11.05.2026 | 21,65 | 21,85 | 21,50 | 21,65 | 0,23% | 85.499,00 |
| 08.05.2026 | 21,75 | 21,85 | 21,50 | 21,60 | -1,37% | 98.168,00 |
| 07.05.2026 | 22,10 | 22,20 | 21,75 | 21,90 | -0,90% | 114.283,00 |
| 06.05.2026 | 21,95 | 22,25 | 21,85 | 22,10 | 1,61% | 122.570,00 |
| 05.05.2026 | 21,85 | 22,05 | 21,60 | 21,75 | 0,46% | 136.193,00 |
| 04.05.2026 | 22,05 | 22,15 | 21,50 | 21,65 | -1,59% | 137.701,00 |
| 30.04.2026 | 21,85 | 22,10 | 21,60 | 22,00 | 0,69% | 80.517,00 |
| 29.04.2026 | 22,20 | 22,20 | 21,75 | 21,85 | -1,80% | 60.430,00 |
| 28.04.2026 | 22,35 | 22,35 | 22,05 | 22,25 | 0,23% | 41.704,00 |
| 27.04.2026 | 22,15 | 22,35 | 21,95 | 22,20 | 0,23% | 43.219,00 |
| 24.04.2026 | 22,05 | 22,40 | 22,05 | 22,15 | -0,45% | 79.829,00 |
| 23.04.2026 | 22,15 | 22,40 | 22,10 | 22,25 | 0,00% | 141.882,00 |
| 22.04.2026 | 22,50 | 22,60 | 22,10 | 22,25 | -0,22% | 108.315,00 |