17,130€
0,88%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,88 | 17,18 | 16,86 | 17,04 | 0,35% | 51.767,00 |
| 19.10.2026 | 17,36 | 17,36 | 16,86 | 16,98 | -1,51% | 135.475,00 |
| 16.10.2026 | 17,10 | 17,26 | 17,10 | 17,24 | 0,35% | 67.922,00 |
| 15.10.2026 | 16,96 | 17,22 | 16,86 | 17,18 | 0,47% | 245.174,00 |
| 14.10.2026 | 16,90 | 17,20 | 16,84 | 17,10 | 1,54% | 60.805,00 |
| 13.10.2026 | 16,88 | 17,06 | 16,82 | 16,84 | 0,24% | 76.270,00 |
| 12.10.2026 | 17,00 | 17,12 | 16,72 | 16,80 | -0,59% | 55.834,00 |
| 09.10.2026 | 16,80 | 16,98 | 16,80 | 16,90 | 1,20% | 52.894,00 |
| 08.10.2026 | 16,60 | 16,82 | 16,46 | 16,70 | 0,00% | 148.211,00 |
| 07.10.2026 | 16,96 | 17,06 | 16,66 | 16,70 | -2,11% | 50.137,00 |
| 06.10.2026 | 16,90 | 17,16 | 16,90 | 17,06 | 1,07% | 58.285,00 |
| 05.10.2026 | 16,74 | 16,98 | 16,62 | 16,88 | 1,20% | 123.186,00 |
| 02.10.2026 | 16,90 | 16,90 | 16,64 | 16,68 | -1,18% | 119.456,00 |
| 01.10.2026 | 17,10 | 17,18 | 16,88 | 16,88 | -2,09% | 75.202,00 |
| 30.09.2026 | 17,56 | 17,63 | 17,22 | 17,24 | -1,60% | 137.304,00 |
| 29.09.2026 | 17,66 | 17,76 | 17,52 | 17,52 | -0,57% | 63.801,00 |
| 28.09.2026 | 17,68 | 17,78 | 17,60 | 17,62 | 0,34% | 57.581,00 |
| 25.09.2026 | 17,78 | 17,84 | 17,48 | 17,56 | -1,35% | 114.436,00 |
| 24.09.2026 | 17,88 | 17,98 | 17,78 | 17,80 | -0,45% | 67.733,00 |
| 23.09.2026 | 18,12 | 18,14 | 17,84 | 17,88 | -0,78% | 38.613,00 |
| 22.09.2026 | 17,86 | 18,14 | 17,86 | 18,02 | 0,67% | 77.456,00 |
| 21.09.2026 | 17,82 | 17,96 | 17,80 | 17,90 | 0,00% | 161.605,00 |
| 18.09.2026 | 18,18 | 18,22 | 17,90 | 17,90 | -2,19% | 261.661,00 |
| 17.09.2026 | 18,10 | 18,32 | 18,10 | 18,30 | 1,44% | 114.771,00 |
| 16.09.2026 | 18,02 | 18,12 | 18,02 | 18,04 | -0,11% | 48.757,00 |
| 15.09.2026 | 17,92 | 18,06 | 17,78 | 18,06 | 0,56% | 48.328,00 |
| 14.09.2026 | 18,00 | 18,08 | 17,92 | 17,96 | -0,44% | 45.715,00 |
| 11.09.2026 | 18,02 | 18,10 | 17,94 | 18,04 | 0,11% | 59.090,00 |
| 10.09.2026 | 18,20 | 18,28 | 18,00 | 18,02 | -1,21% | 53.737,00 |
| 09.09.2026 | 18,24 | 18,40 | 18,18 | 18,24 | -1,19% | 66.654,00 |
| 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 |