19,270€
-0,05%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,28 | 19,36 | 19,06 | 19,18 | -0,52% | - |
| 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 |
| 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 |