21,825€
-1,24%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 22,55 | 22,95 | 22,30 | 22,30 | -1,11% | 65.530,00 |
| 20.04.2026 | 22,85 | 22,85 | 22,45 | 22,55 | -1,74% | 75.729,00 |
| 17.04.2026 | 22,40 | 22,95 | 22,05 | 22,95 | 3,61% | 96.033,00 |
| 16.04.2026 | 22,20 | 22,30 | 22,05 | 22,15 | -0,23% | 85.221,00 |
| 15.04.2026 | 22,40 | 22,40 | 22,10 | 22,20 | 0,00% | 46.714,00 |
| 14.04.2026 | 22,10 | 22,30 | 22,10 | 22,20 | 0,00% | 42.557,00 |
| 13.04.2026 | 22,35 | 22,40 | 22,15 | 22,20 | -1,11% | 78.691,00 |
| 10.04.2026 | 22,40 | 22,55 | 22,30 | 22,45 | 0,22% | 297.893,00 |
| 09.04.2026 | 22,25 | 22,40 | 22,15 | 22,40 | 0,45% | 59.634,00 |
| 08.04.2026 | 22,35 | 22,45 | 22,00 | 22,30 | 3,48% | 97.929,00 |
| 07.04.2026 | 21,95 | 22,00 | 21,55 | 21,55 | -1,60% | 90.574,00 |
| 02.04.2026 | 21,50 | 22,00 | 21,50 | 21,90 | 0,69% | 59.897,00 |
| 01.04.2026 | 21,60 | 21,85 | 21,50 | 21,75 | 2,35% | 89.311,00 |
| 31.03.2026 | 20,95 | 21,35 | 20,95 | 21,25 | 1,19% | 81.902,00 |
| 30.03.2026 | 20,45 | 21,05 | 20,40 | 21,00 | 2,69% | 49.360,00 |
| 27.03.2026 | 20,60 | 20,60 | 20,30 | 20,45 | -0,97% | 122.973,00 |
| 26.03.2026 | 20,70 | 20,80 | 20,55 | 20,65 | -0,96% | 126.788,00 |
| 25.03.2026 | 21,35 | 21,35 | 20,75 | 20,85 | -0,71% | 94.894,00 |
| 24.03.2026 | 21,10 | 21,30 | 20,90 | 21,00 | 0,00% | 79.506,00 |
| 23.03.2026 | 20,50 | 21,40 | 20,25 | 21,00 | -0,47% | 150.902,00 |
| 20.03.2026 | 21,30 | 21,55 | 21,10 | 21,10 | 0,00% | 124.519,00 |
| 19.03.2026 | 21,30 | 21,40 | 21,10 | 21,10 | -2,31% | 66.426,00 |
| 18.03.2026 | 21,65 | 21,85 | 21,45 | 21,60 | 0,23% | 48.342,00 |
| 17.03.2026 | 21,65 | 21,65 | 21,35 | 21,55 | 0,94% | 53.792,00 |
| 16.03.2026 | 21,05 | 21,50 | 21,05 | 21,35 | 1,67% | 64.131,00 |
| 13.03.2026 | 20,85 | 21,40 | 20,75 | 21,00 | -0,24% | 69.902,00 |
| 12.03.2026 | 21,00 | 21,15 | 20,85 | 21,05 | -0,24% | 102.206,00 |
| 11.03.2026 | 21,05 | 21,25 | 20,95 | 21,10 | -1,17% | 51.953,00 |
| 10.03.2026 | 20,95 | 21,50 | 20,90 | 21,35 | 3,89% | 93.807,00 |
| 09.03.2026 | 20,75 | 20,75 | 20,40 | 20,55 | -2,61% | 144.999,00 |
| 06.03.2026 | 21,55 | 21,55 | 21,05 | 21,10 | -2,09% | 140.789,00 |
| 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% | 54.598,00 |
| 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 |