13,520€
1,81%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,32 | 13,54 | 13,30 | 13,50 | 1,66% | 115.463,00 |
| 02.05.2024 | 13,00 | 13,28 | 12,96 | 13,28 | 1,68% | 159.903,00 |
| 30.04.2024 | 13,14 | 13,20 | 13,04 | 13,06 | -0,46% | 100.127,00 |
| 29.04.2024 | 13,10 | 13,16 | 12,92 | 13,12 | 0,15% | 239.194,00 |
| 26.04.2024 | 13,02 | 13,26 | 13,02 | 13,10 | -7,62% | 331.928,00 |
| 25.04.2024 | 14,40 | 14,40 | 14,04 | 14,18 | -0,98% | 194.151,00 |
| 24.04.2024 | 14,60 | 14,60 | 14,28 | 14,32 | -1,24% | 257.091,00 |
| 23.04.2024 | 14,44 | 14,58 | 14,32 | 14,50 | 0,55% | 137.717,00 |
| 22.04.2024 | 14,30 | 14,44 | 14,28 | 14,42 | 2,27% | 87.168,00 |
| 19.04.2024 | 14,08 | 14,10 | 14,00 | 14,10 | 0,14% | 92.718,00 |
| 18.04.2024 | 14,08 | 14,12 | 14,00 | 14,08 | 0,57% | 57.121,00 |
| 17.04.2024 | 14,00 | 14,14 | 14,00 | 14,00 | -0,28% | 87.057,00 |
| 16.04.2024 | 14,10 | 14,16 | 13,98 | 14,04 | -0,57% | 159.139,00 |
| 15.04.2024 | 14,20 | 14,26 | 14,12 | 14,12 | -0,42% | 66.434,00 |
| 12.04.2024 | 14,26 | 14,28 | 14,12 | 14,18 | -0,14% | 70.239,00 |
| 11.04.2024 | 14,10 | 14,32 | 14,04 | 14,20 | 0,57% | 130.542,00 |
| 10.04.2024 | 14,34 | 14,48 | 14,08 | 14,12 | -1,26% | 188.782,00 |
| 09.04.2024 | 14,30 | 14,40 | 14,22 | 14,30 | -0,14% | 74.913,00 |
| 08.04.2024 | 14,26 | 14,38 | 14,22 | 14,32 | 0,70% | 79.235,00 |
| 05.04.2024 | 14,30 | 14,34 | 14,20 | 14,22 | -1,11% | 60.538,00 |
| 04.04.2024 | 14,36 | 14,44 | 14,30 | 14,38 | 0,42% | 65.250,00 |
| 03.04.2024 | 14,24 | 14,32 | 14,22 | 14,32 | 0,42% | 60.801,00 |
| 02.04.2024 | 14,42 | 14,52 | 14,26 | 14,26 | -1,25% | 113.454,00 |
| 28.03.2024 | 14,17 | 14,49 | 14,12 | 14,44 | 1,83% | 134.065,00 |
| 27.03.2024 | 14,07 | 14,19 | 13,99 | 14,18 | 0,64% | 71.488,00 |
| 26.03.2024 | 13,99 | 14,10 | 13,92 | 14,09 | 1,15% | 71.429,00 |
| 25.03.2024 | 13,85 | 13,96 | 13,73 | 13,93 | 0,65% | 80.669,00 |
| 22.03.2024 | 13,84 | 13,95 | 13,76 | 13,84 | 0,29% | 77.091,00 |
| 21.03.2024 | 13,71 | 13,86 | 13,62 | 13,80 | 1,55% | 109.044,00 |
| 20.03.2024 | 13,54 | 13,59 | 13,46 | 13,59 | 0,52% | 66.365,00 |
| 19.03.2024 | 13,65 | 13,72 | 13,47 | 13,52 | -0,95% | 87.198,00 |
| 18.03.2024 | 13,65 | 13,69 | 13,55 | 13,65 | 0,59% | 75.778,00 |
| 15.03.2024 | 13,56 | 13,65 | 13,47 | 13,57 | 0,44% | 297.272,00 |
| 14.03.2024 | 13,47 | 13,82 | 13,41 | 13,51 | -0,15% | 216.661,00 |
| 13.03.2024 | 13,80 | 13,84 | 13,51 | 13,53 | -1,60% | 80.901,00 |
| 12.03.2024 | 13,83 | 13,84 | 13,73 | 13,75 | -0,58% | 62.991,00 |
| 11.03.2024 | 13,72 | 13,83 | 13,68 | 13,83 | 0,80% | 50.069,00 |
| 08.03.2024 | 13,71 | 13,80 | 13,62 | 13,72 | 0,07% | 75.115,00 |
| 07.03.2024 | 13,55 | 13,80 | 13,54 | 13,71 | 0,73% | 49.870,00 |
| 06.03.2024 | 13,50 | 13,69 | 13,49 | 13,61 | 0,89% | 47.000,00 |
| 05.03.2024 | 13,50 | 13,52 | 13,40 | 13,49 | 0,00% | 78.810,00 |
| 04.03.2024 | 13,54 | 13,63 | 13,36 | 13,49 | -0,15% | 72.062,00 |
| 01.03.2024 | 13,36 | 13,55 | 13,36 | 13,51 | 1,12% | 92.217,00 |
| 29.02.2024 | 13,39 | 13,45 | 13,29 | 13,36 | -0,15% | 179.678,00 |
| 28.02.2024 | 13,44 | 13,46 | 13,18 | 13,38 | 0,00% | 124.131,00 |
| 27.02.2024 | 13,28 | 13,45 | 13,27 | 13,38 | 0,22% | 65.288,00 |
| 26.02.2024 | 13,33 | 13,50 | 13,21 | 13,35 | 0,15% | 81.094,00 |
| 23.02.2024 | 13,50 | 13,54 | 13,31 | 13,33 | -0,97% | 76.293,00 |
| 22.02.2024 | 13,53 | 13,56 | 13,35 | 13,46 | 0,22% | 79.451,00 |
| 21.02.2024 | 13,54 | 13,63 | 13,41 | 13,43 | -0,89% | 71.099,00 |
| 20.02.2024 | 13,74 | 13,74 | 13,49 | 13,55 | -1,38% | 58.204,00 |
| 19.02.2024 | 13,49 | 13,74 | 13,49 | 13,74 | 1,63% | 94.330,00 |
| 16.02.2024 | 13,45 | 13,69 | 13,34 | 13,52 | 0,82% | 163.019,00 |
| 15.02.2024 | 13,36 | 13,48 | 13,22 | 13,41 | 0,75% | 109.084,00 |
| 14.02.2024 | 13,21 | 13,50 | 13,17 | 13,31 | 0,60% | 159.149,00 |
| 13.02.2024 | 14,10 | 14,24 | 13,16 | 13,23 | -4,20% | 266.353,00 |
| 12.02.2024 | 13,37 | 13,81 | 13,37 | 13,81 | 3,37% | 129.817,00 |
| 09.02.2024 | 13,42 | 13,51 | 13,35 | 13,36 | -0,45% | 73.163,00 |
| 08.02.2024 | 13,63 | 13,63 | 13,42 | 13,42 | -0,52% | 59.950,00 |
| 07.02.2024 | 13,51 | 13,60 | 13,44 | 13,49 | -0,59% | 94.131,00 |
| 06.02.2024 | 13,50 | 13,60 | 13,43 | 13,57 | 0,67% | 56.793,00 |
| 05.02.2024 | 13,62 | 13,76 | 13,45 | 13,48 | -1,46% | 60.951,00 |
| 02.02.2024 | 13,68 | 13,84 | 13,65 | 13,68 | 0,59% | 48.216,00 |
| 01.02.2024 | 13,81 | 13,83 | 13,55 | 13,60 | -2,30% | 96.836,00 |
| 31.01.2024 | 13,90 | 13,93 | 13,83 | 13,92 | 0,58% | 43.349,00 |
| 30.01.2024 | 13,96 | 14,02 | 13,82 | 13,84 | -1,00% | 39.458,00 |
| 29.01.2024 | 13,95 | 13,99 | 13,85 | 13,98 | -0,07% | 43.245,00 |
| 26.01.2024 | 14,00 | 14,13 | 13,95 | 13,99 | -0,07% | 47.176,00 |
| 25.01.2024 | 14,00 | 14,04 | 13,86 | 14,00 | 0,07% | 52.206,00 |
| 24.01.2024 | 13,92 | 14,07 | 13,86 | 13,99 | 1,23% | 45.203,00 |
| 23.01.2024 | 13,92 | 14,03 | 13,79 | 13,82 | -0,43% | 50.891,00 |
| 22.01.2024 | 14,00 | 14,10 | 13,85 | 13,88 | -0,36% | 45.526,00 |
| 19.01.2024 | 14,07 | 14,10 | 13,85 | 13,93 | -0,64% | 71.615,00 |
| 18.01.2024 | 14,14 | 14,18 | 14,02 | 14,02 | -1,06% | 75.684,00 |
| 17.01.2024 | 14,15 | 14,21 | 14,00 | 14,17 | -0,84% | 71.676,00 |
| 16.01.2024 | 14,20 | 14,32 | 14,12 | 14,29 | 0,28% | 54.558,00 |
| 15.01.2024 | 14,41 | 14,56 | 14,22 | 14,25 | -1,18% | 61.078,00 |
| 12.01.2024 | 14,43 | 14,55 | 14,38 | 14,42 | 1,12% | 74.499,00 |
| 11.01.2024 | 14,60 | 14,67 | 14,22 | 14,26 | -2,60% | 99.650,00 |
| 10.01.2024 | 14,50 | 14,80 | 14,50 | 14,64 | 0,55% | 124.264,00 |
| 09.01.2024 | 14,63 | 14,70 | 14,54 | 14,56 | -0,41% | 62.039,00 |
| 08.01.2024 | 14,60 | 14,64 | 14,38 | 14,62 | 0,07% | 59.262,00 |
| 05.01.2024 | 14,62 | 14,68 | 14,47 | 14,61 | -0,07% | 56.774,00 |
| 04.01.2024 | 14,45 | 14,62 | 14,42 | 14,62 | 0,97% | 64.507,00 |
| 03.01.2024 | 14,66 | 14,66 | 14,39 | 14,48 | -0,82% | 48.687,00 |
| 02.01.2024 | 14,53 | 14,70 | 14,46 | 14,60 | 0,97% | 55.444,00 |
| 29.12.2023 | 14,53 | 14,59 | 14,45 | 14,46 | -0,75% | 108.222,00 |
| 28.12.2023 | 14,69 | 14,69 | 14,51 | 14,57 | -0,75% | 39.455,00 |
| 27.12.2023 | 14,59 | 14,68 | 14,55 | 14,68 | 0,75% | 51.029,00 |
| 22.12.2023 | 14,70 | 14,70 | 14,52 | 14,57 | 0,48% | 37.940,00 |
| 21.12.2023 | 14,55 | 14,63 | 14,45 | 14,50 | -1,16% | 76.573,00 |
| 20.12.2023 | 14,60 | 14,69 | 14,53 | 14,67 | 0,69% | 64.754,00 |
| 19.12.2023 | 14,50 | 14,72 | 14,49 | 14,57 | 0,41% | 63.138,00 |
| 18.12.2023 | 14,50 | 14,72 | 14,50 | 14,51 | -0,41% | 80.171,00 |
| 15.12.2023 | 14,31 | 14,63 | 14,31 | 14,57 | 2,17% | 214.723,00 |
| 14.12.2023 | 14,28 | 14,45 | 14,23 | 14,26 | 1,93% | 143.548,00 |
| 13.12.2023 | 13,96 | 14,06 | 13,80 | 13,99 | 0,00% | 120.934,00 |
| 12.12.2023 | 14,03 | 14,15 | 13,86 | 13,99 | -0,07% | 101.343,00 |
| 11.12.2023 | 14,37 | 14,38 | 13,98 | 14,00 | -2,57% | 195.651,00 |
| 08.12.2023 | 14,40 | 14,53 | 14,34 | 14,37 | -0,21% | 129.327,00 |