48,550€
-0,72%
Echtzeit-Aktienkurs Wereldhave Belgium C.V.A. Actions Nom. o.N.
Bid:
Ask:
Aktienkurse zur Wereldhave Belgium C.V.A. Actions Nom. o.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 48,90 | 49,35 | 48,45 | 48,55 | -0,72% | - |
| 13.09.2024 | 47,70 | 49,15 | 47,70 | 48,90 | 2,52% | - |
| 12.09.2024 | 49,15 | 49,25 | 47,65 | 47,70 | -2,95% | - |
| 11.09.2024 | 49,55 | 49,55 | 48,60 | 49,15 | -0,81% | - |
| 10.09.2024 | 49,55 | 49,85 | 49,25 | 49,55 | -0,30% | - |
| 09.09.2024 | 49,45 | 49,95 | 49,05 | 49,70 | 1,12% | - |
| 06.09.2024 | 48,45 | 49,35 | 48,35 | 49,15 | 1,34% | - |
| 05.09.2024 | 48,45 | 48,65 | 48,25 | 48,50 | 0,10% | - |
| 04.09.2024 | 48,05 | 48,65 | 47,95 | 48,45 | 0,10% | - |
| 03.09.2024 | 48,45 | 48,55 | 48,25 | 48,40 | -0,10% | - |
| 02.09.2024 | 47,80 | 48,50 | 47,80 | 48,45 | 1,15% | 25,00 |
| 30.08.2024 | 47,65 | 48,05 | 47,35 | 47,90 | 0,31% | - |
| 29.08.2024 | 47,50 | 47,85 | 47,35 | 47,75 | 0,63% | - |
| 28.08.2024 | 47,90 | 48,15 | 47,35 | 47,45 | -0,94% | - |
| 27.08.2024 | 47,55 | 47,95 | 47,50 | 47,90 | 0,95% | - |
| 26.08.2024 | 47,30 | 48,05 | 47,30 | 47,45 | 0,00% | - |
| 23.08.2024 | 47,75 | 47,85 | 47,40 | 47,45 | -0,21% | - |
| 22.08.2024 | 47,35 | 47,75 | 47,25 | 47,55 | 0,42% | - |
| 21.08.2024 | 47,90 | 47,90 | 47,25 | 47,35 | -0,84% | - |
| 20.08.2024 | 47,30 | 47,75 | 47,30 | 47,75 | 0,95% | - |
| 19.08.2024 | 48,30 | 48,45 | 47,25 | 47,30 | -2,07% | - |
| 16.08.2024 | 48,05 | 48,35 | 47,90 | 48,30 | 0,42% | - |
| 15.08.2024 | 48,35 | 48,35 | 47,95 | 48,10 | -0,21% | - |
| 14.08.2024 | 48,30 | 48,45 | 48,05 | 48,20 | -0,21% | - |
| 13.08.2024 | 48,00 | 48,30 | 47,85 | 48,30 | 0,62% | - |
| 12.08.2024 | 48,10 | 48,30 | 47,95 | 48,00 | 0,00% | - |
| 09.08.2024 | 47,20 | 48,35 | 47,15 | 48,00 | 1,37% | - |
| 08.08.2024 | 46,75 | 47,85 | 46,75 | 47,35 | 1,83% | - |
| 07.08.2024 | 46,65 | 46,80 | 46,10 | 46,50 | 0,98% | - |
| 06.08.2024 | 45,90 | 47,05 | 45,90 | 46,05 | 0,00% | - |
| 05.08.2024 | 45,55 | 47,10 | 44,65 | 46,05 | -0,65% | - |
| 02.08.2024 | 46,10 | 46,65 | 46,05 | 46,35 | -0,64% | - |
| 01.08.2024 | 46,60 | 46,85 | 46,35 | 46,65 | 0,11% | - |
| 31.07.2024 | 47,05 | 47,35 | 46,15 | 46,60 | -0,75% | - |
| 30.07.2024 | 47,35 | 47,45 | 46,70 | 46,95 | -0,84% | - |
| 29.07.2024 | 47,40 | 47,45 | 46,95 | 47,35 | 0,11% | - |
| 26.07.2024 | 46,80 | 47,35 | 46,70 | 47,30 | 1,07% | - |
| 25.07.2024 | 47,00 | 47,20 | 46,70 | 46,80 | -0,74% | - |
| 24.07.2024 | 47,10 | 47,55 | 46,55 | 47,15 | -0,42% | - |
| 23.07.2024 | 46,70 | 47,55 | 46,70 | 47,35 | 1,18% | - |
| 22.07.2024 | 46,85 | 47,15 | 46,65 | 46,80 | -0,11% | - |
| 19.07.2024 | 46,05 | 47,15 | 46,00 | 46,85 | 1,63% | - |
| 18.07.2024 | 45,85 | 46,35 | 45,80 | 46,10 | 0,66% | - |
| 17.07.2024 | 46,15 | 46,20 | 45,75 | 45,80 | -0,76% | - |
| 16.07.2024 | 46,10 | 46,25 | 45,85 | 46,15 | 0,11% | - |
| 15.07.2024 | 45,80 | 46,25 | 45,70 | 46,10 | 0,66% | - |
| 12.07.2024 | 45,60 | 45,80 | 45,55 | 45,80 | 0,55% | - |
| 11.07.2024 | 45,55 | 45,75 | 45,50 | 45,55 | 0,00% | - |
| 10.07.2024 | 45,35 | 45,65 | 45,25 | 45,55 | 0,44% | - |
| 09.07.2024 | 45,50 | 45,75 | 45,30 | 45,35 | -0,33% | - |
| 08.07.2024 | 45,50 | 45,75 | 45,30 | 45,50 | 0,00% | - |
| 05.07.2024 | 45,35 | 45,55 | 45,30 | 45,50 | 0,22% | - |
| 04.07.2024 | 45,35 | 45,55 | 45,25 | 45,40 | 0,11% | - |
| 03.07.2024 | 45,60 | 45,80 | 45,30 | 45,35 | -0,55% | - |
| 02.07.2024 | 45,65 | 45,85 | 45,45 | 45,60 | 0,11% | - |
| 01.07.2024 | 45,30 | 46,00 | 45,30 | 45,55 | 0,22% | - |
| 28.06.2024 | 46,25 | 46,25 | 45,30 | 45,45 | -1,73% | - |
| 27.06.2024 | 45,85 | 46,25 | 45,65 | 46,25 | 1,20% | - |
| 26.06.2024 | 45,90 | 46,15 | 45,55 | 45,70 | -0,33% | - |
| 25.06.2024 | 46,05 | 46,30 | 45,65 | 45,85 | -0,33% | - |
| 24.06.2024 | 46,05 | 46,85 | 45,85 | 46,00 | -0,33% | - |
| 21.06.2024 | 45,95 | 46,55 | 45,70 | 46,15 | 0,44% | - |
| 20.06.2024 | 46,70 | 46,75 | 45,85 | 45,95 | -1,39% | - |
| 19.06.2024 | 46,05 | 46,75 | 45,95 | 46,60 | 1,19% | - |
| 18.06.2024 | 45,65 | 46,35 | 45,35 | 46,05 | 0,88% | - |
| 17.06.2024 | 46,40 | 47,15 | 45,55 | 45,65 | -1,30% | - |
| 14.06.2024 | 46,50 | 46,65 | 46,15 | 46,25 | -0,43% | - |
| 13.06.2024 | 46,70 | 47,35 | 46,35 | 46,45 | -0,64% | - |
| 12.06.2024 | 46,95 | 47,55 | 46,65 | 46,75 | -0,53% | - |
| 11.06.2024 | 47,95 | 48,35 | 46,95 | 47,00 | -2,29% | - |
| 10.06.2024 | 47,90 | 48,25 | 47,85 | 48,10 | 0,00% | - |
| 07.06.2024 | 47,80 | 48,20 | 47,75 | 48,10 | 0,63% | - |
| 06.06.2024 | 47,60 | 48,75 | 47,60 | 47,80 | 0,21% | - |
| 05.06.2024 | 47,25 | 47,85 | 47,25 | 47,70 | 0,95% | - |
| 04.06.2024 | 46,65 | 47,95 | 46,65 | 47,25 | 1,29% | - |
| 03.06.2024 | 47,10 | 47,30 | 46,60 | 46,65 | -1,06% | - |
| 31.05.2024 | 47,05 | 47,45 | 46,95 | 47,15 | 0,43% | - |
| 30.05.2024 | 47,15 | 48,95 | 46,85 | 46,95 | -0,63% | - |
| 29.05.2024 | 48,45 | 48,80 | 47,25 | 47,25 | -2,48% | - |
| 28.05.2024 | 49,85 | 49,85 | 48,35 | 48,45 | -2,81% | - |
| 27.05.2024 | 49,30 | 50,20 | 48,35 | 49,85 | 1,01% | - |
| 24.05.2024 | 50,05 | 54,00 | 47,20 | 49,35 | -1,40% | - |
| 23.05.2024 | 46,50 | 56,10 | 46,20 | 50,05 | 8,10% | - |
| 22.05.2024 | 45,55 | 46,45 | 45,45 | 46,30 | 1,65% | - |
| 21.05.2024 | 45,05 | 45,60 | 44,90 | 45,55 | 1,11% | - |
| 20.05.2024 | 45,00 | 45,15 | 45,00 | 45,05 | 0,11% | - |
| 17.05.2024 | 44,90 | 45,10 | 44,75 | 45,00 | 0,45% | - |
| 16.05.2024 | 44,95 | 44,95 | 44,75 | 44,80 | -0,33% | - |
| 15.05.2024 | 44,50 | 45,00 | 44,50 | 44,95 | 1,01% | - |
| 14.05.2024 | 44,50 | 44,55 | 44,45 | 44,50 | 0,00% | - |
| 13.05.2024 | 44,55 | 44,95 | 44,45 | 44,50 | 0,00% | - |
| 10.05.2024 | 44,60 | 44,70 | 44,50 | 44,50 | -0,34% | - |
| 09.05.2024 | 44,55 | 44,70 | 44,50 | 44,65 | 0,22% | - |
| 08.05.2024 | 44,35 | 44,55 | 44,35 | 44,55 | 0,34% | 35,00 |
| 07.05.2024 | 45,05 | 45,15 | 44,40 | 44,40 | -1,44% | - |
| 06.05.2024 | 45,15 | 45,15 | 45,05 | 45,05 | -0,22% | - |
| 03.05.2024 | 44,95 | 45,45 | 44,95 | 45,15 | 0,22% | - |
| 02.05.2024 | 44,80 | 45,15 | 44,75 | 45,05 | 0,56% | - |
| 30.04.2024 | 44,85 | 45,15 | 44,65 | 44,80 | -0,11% | - |
| 29.04.2024 | 44,65 | 45,05 | 44,65 | 44,85 | 0,45% | - |