48,600€
-0,92%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 49,05 | 49,80 | 49,05 | 49,65 | 1,22% | - |
| 15.05.2025 | 48,20 | 49,70 | 48,20 | 49,05 | 0,20% | 10,00 |
| 14.05.2025 | 48,25 | 48,95 | 48,25 | 48,95 | 1,45% | - |
| 13.05.2025 | 49,90 | 49,90 | 48,10 | 48,25 | -3,11% | - |
| 12.05.2025 | 49,60 | 50,40 | 49,55 | 49,80 | -0,99% | - |
| 09.05.2025 | 50,40 | 50,40 | 49,80 | 50,30 | -0,20% | - |
| 08.05.2025 | 50,75 | 50,75 | 50,20 | 50,40 | -0,79% | - |
| 07.05.2025 | 49,70 | 50,80 | 49,70 | 50,80 | 0,40% | - |
| 06.05.2025 | 49,50 | 50,80 | 49,50 | 50,60 | 0,80% | - |
| 05.05.2025 | 49,90 | 50,80 | 49,85 | 50,20 | -0,50% | - |
| 02.05.2025 | 49,90 | 50,60 | 49,90 | 50,45 | 1,10% | - |
| 30.04.2025 | 49,90 | 49,95 | 49,80 | 49,90 | 0,10% | - |
| 29.04.2025 | 49,95 | 50,15 | 49,50 | 49,85 | -0,20% | - |
| 28.04.2025 | 50,20 | 50,30 | 49,95 | 49,95 | -0,40% | - |
| 25.04.2025 | 49,10 | 50,30 | 49,10 | 50,15 | 0,80% | - |
| 24.04.2025 | 49,70 | 50,35 | 49,60 | 49,75 | -1,19% | - |
| 23.04.2025 | 50,45 | 50,70 | 50,25 | 50,35 | 0,20% | - |
| 22.04.2025 | 49,10 | 50,60 | 49,10 | 50,25 | 1,82% | - |
| 17.04.2025 | 49,15 | 49,40 | 49,00 | 49,35 | 0,41% | - |
| 16.04.2025 | 49,40 | 49,40 | 49,10 | 49,15 | -0,61% | - |
| 15.04.2025 | 52,00 | 52,00 | 48,65 | 49,45 | -5,27% | - |
| 14.04.2025 | 51,70 | 52,50 | 51,70 | 52,20 | 4,40% | - |
| 11.04.2025 | 49,70 | 52,10 | 49,70 | 50,00 | -0,99% | - |
| 10.04.2025 | 50,20 | 52,40 | 50,05 | 50,50 | 0,90% | - |
| 09.04.2025 | 50,90 | 50,90 | 49,45 | 50,05 | -1,67% | - |
| 08.04.2025 | 48,60 | 51,10 | 48,60 | 50,90 | 5,38% | - |
| 07.04.2025 | 47,90 | 48,60 | 47,20 | 48,30 | -2,91% | 80,00 |
| 04.04.2025 | 51,00 | 51,70 | 49,75 | 49,75 | -3,59% | - |
| 03.04.2025 | 51,40 | 52,30 | 51,40 | 51,60 | -0,77% | - |
| 02.04.2025 | 51,60 | 52,40 | 51,60 | 52,00 | -1,14% | - |
| 01.04.2025 | 52,30 | 52,60 | 52,00 | 52,60 | 0,19% | - |
| 31.03.2025 | 51,40 | 52,50 | 51,40 | 52,50 | 2,54% | - |
| 28.03.2025 | 50,80 | 51,50 | 50,80 | 51,20 | -0,39% | - |
| 27.03.2025 | 51,50 | 52,00 | 51,40 | 51,40 | 0,00% | - |
| 26.03.2025 | 51,10 | 51,50 | 51,10 | 51,40 | 0,39% | - |
| 25.03.2025 | 50,40 | 51,50 | 50,40 | 51,20 | 0,00% | - |
| 24.03.2025 | 50,80 | 51,70 | 50,80 | 51,20 | -0,39% | - |
| 21.03.2025 | 51,40 | 51,70 | 51,30 | 51,40 | 0,00% | - |
| 20.03.2025 | 50,60 | 51,60 | 50,60 | 51,40 | 0,19% | - |
| 19.03.2025 | 50,80 | 51,80 | 50,80 | 51,30 | -0,19% | - |
| 18.03.2025 | 50,80 | 51,90 | 50,80 | 51,40 | 0,00% | - |
| 17.03.2025 | 50,00 | 51,90 | 50,00 | 51,40 | 1,48% | - |
| 14.03.2025 | 51,00 | 51,80 | 50,35 | 50,65 | -2,22% | - |
| 13.03.2025 | 50,80 | 52,00 | 50,80 | 51,80 | 0,39% | - |
| 12.03.2025 | 50,60 | 51,70 | 50,60 | 51,60 | 0,39% | - |
| 11.03.2025 | 51,00 | 51,90 | 50,40 | 51,40 | -0,77% | - |
| 10.03.2025 | 50,20 | 52,10 | 50,20 | 51,80 | 1,57% | - |
| 07.03.2025 | 51,00 | 51,40 | 50,70 | 51,00 | 0,00% | - |
| 06.03.2025 | 51,00 | 51,80 | 50,60 | 51,00 | -1,54% | - |
| 05.03.2025 | 50,20 | 51,90 | 50,20 | 51,80 | 1,37% | - |
| 04.03.2025 | 51,60 | 52,50 | 50,50 | 51,10 | -2,85% | - |
| 03.03.2025 | 51,80 | 52,60 | 51,80 | 52,60 | 0,57% | - |
| 28.02.2025 | 52,00 | 52,80 | 52,00 | 52,30 | -0,57% | - |
| 27.02.2025 | 52,60 | 53,50 | 52,50 | 52,60 | -1,13% | - |
| 26.02.2025 | 53,00 | 53,60 | 53,00 | 53,20 | -0,75% | - |
| 25.02.2025 | 52,40 | 53,60 | 52,40 | 53,60 | 1,13% | - |
| 24.02.2025 | 51,20 | 53,00 | 51,20 | 53,00 | 2,51% | - |
| 21.02.2025 | 51,40 | 51,80 | 51,40 | 51,70 | 0,58% | 50,00 |
| 20.02.2025 | 51,00 | 51,80 | 51,00 | 51,40 | -0,39% | - |
| 19.02.2025 | 50,60 | 51,70 | 50,50 | 51,60 | 1,98% | - |
| 18.02.2025 | 51,00 | 51,10 | 50,60 | 50,60 | -0,78% | - |
| 17.02.2025 | 50,40 | 51,70 | 50,35 | 51,00 | 1,19% | - |
| 14.02.2025 | 49,40 | 50,45 | 49,40 | 50,40 | 1,00% | - |
| 13.02.2025 | 49,70 | 50,50 | 49,70 | 49,90 | -0,70% | - |
| 12.02.2025 | 49,20 | 50,45 | 49,20 | 50,25 | 1,11% | - |
| 11.02.2025 | 47,75 | 49,75 | 47,75 | 49,70 | 4,08% | - |
| 10.02.2025 | 47,30 | 47,75 | 47,30 | 47,75 | 0,00% | - |
| 07.02.2025 | 47,65 | 47,75 | 47,65 | 47,75 | 0,10% | - |
| 06.02.2025 | 47,20 | 47,70 | 47,20 | 47,70 | 0,10% | - |
| 05.02.2025 | 47,55 | 47,65 | 47,45 | 47,65 | 0,21% | - |
| 04.02.2025 | 47,70 | 47,80 | 47,30 | 47,55 | -0,31% | - |
| 03.02.2025 | 47,30 | 47,80 | 47,30 | 47,70 | -0,21% | - |
| 31.01.2025 | 47,85 | 48,10 | 47,75 | 47,80 | -0,10% | - |
| 30.01.2025 | 47,20 | 48,15 | 47,20 | 47,85 | 0,31% | - |
| 29.01.2025 | 46,70 | 47,85 | 46,70 | 47,70 | 1,17% | - |
| 28.01.2025 | 47,15 | 47,40 | 46,85 | 47,15 | 0,00% | - |
| 27.01.2025 | 46,55 | 47,45 | 46,45 | 47,15 | 1,29% | - |
| 24.01.2025 | 46,70 | 46,70 | 45,70 | 46,55 | -0,32% | - |
| 23.01.2025 | 46,25 | 46,75 | 46,25 | 46,70 | 0,86% | - |
| 22.01.2025 | 46,30 | 46,50 | 46,30 | 46,30 | 0,11% | - |
| 21.01.2025 | 46,05 | 46,30 | 45,90 | 46,25 | 0,43% | - |
| 20.01.2025 | 45,75 | 46,25 | 45,70 | 46,05 | 0,66% | - |
| 17.01.2025 | 45,10 | 46,15 | 45,10 | 45,75 | 0,44% | - |
| 16.01.2025 | 46,40 | 46,65 | 45,55 | 45,55 | -1,94% | - |
| 15.01.2025 | 46,60 | 46,85 | 46,30 | 46,45 | -0,32% | - |
| 14.01.2025 | 46,50 | 46,95 | 46,20 | 46,60 | -0,75% | - |
| 13.01.2025 | 46,60 | 47,15 | 46,60 | 46,95 | -0,21% | - |
| 10.01.2025 | 46,90 | 47,40 | 46,90 | 47,05 | -0,74% | - |
| 09.01.2025 | 47,10 | 47,60 | 47,10 | 47,40 | -0,32% | - |
| 08.01.2025 | 47,40 | 47,85 | 47,40 | 47,55 | -0,52% | - |
| 07.01.2025 | 47,30 | 47,85 | 47,30 | 47,80 | 0,00% | - |
| 06.01.2025 | 47,30 | 47,90 | 47,30 | 47,80 | 0,53% | - |
| 03.01.2025 | 47,40 | 47,90 | 47,35 | 47,55 | 0,42% | - |
| 02.01.2025 | 46,75 | 47,60 | 46,75 | 47,35 | 3,05% | - |
| 30.12.2024 | 45,50 | 45,95 | 45,50 | 45,95 | 0,99% | - |
| 27.12.2024 | 45,10 | 45,55 | 45,10 | 45,50 | 1,45% | - |
| 23.12.2024 | 45,05 | 45,15 | 44,85 | 44,85 | -0,44% | - |
| 20.12.2024 | 44,70 | 45,20 | 44,70 | 45,05 | -0,33% | - |
| 19.12.2024 | 44,60 | 45,50 | 44,60 | 45,20 | 1,35% | - |
| 18.12.2024 | 44,60 | 45,20 | 44,30 | 44,60 | 0,00% | - |