18,620€
1,31%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,03 | 19,07 | 18,62 | 18,64 | 1,41% | - |
| 14.10.2025 | 18,54 | 18,87 | 18,38 | 18,38 | -0,97% | - |
| 13.10.2025 | 18,66 | 18,83 | 18,56 | 18,56 | -0,54% | - |
| 10.10.2025 | 18,61 | 18,79 | 18,55 | 18,66 | 0,00% | - |
| 09.10.2025 | 18,59 | 18,73 | 18,57 | 18,66 | 0,16% | - |
| 08.10.2025 | 18,50 | 18,70 | 18,50 | 18,63 | 0,38% | - |
| 07.10.2025 | 18,79 | 18,81 | 18,48 | 18,56 | -1,54% | - |
| 06.10.2025 | 19,08 | 19,10 | 18,61 | 18,85 | -0,79% | - |
| 03.10.2025 | 19,02 | 19,20 | 18,95 | 19,00 | 0,32% | - |
| 02.10.2025 | 19,04 | 19,06 | 18,88 | 18,94 | -0,32% | - |
| 01.10.2025 | 19,03 | 19,09 | 18,75 | 19,00 | 1,28% | - |
| 30.09.2025 | 18,81 | 18,83 | 18,73 | 18,76 | 0,21% | - |
| 29.09.2025 | 18,78 | 18,84 | 18,61 | 18,72 | -0,11% | - |
| 26.09.2025 | 18,65 | 18,82 | 18,55 | 18,74 | 0,16% | - |
| 25.09.2025 | 18,75 | 18,75 | 18,58 | 18,71 | 1,46% | - |
| 24.09.2025 | 18,53 | 18,81 | 18,44 | 18,44 | -0,54% | - |
| 23.09.2025 | 18,57 | 18,63 | 18,48 | 18,54 | 0,11% | - |
| 22.09.2025 | 18,60 | 18,62 | 18,38 | 18,52 | 0,00% | - |
| 19.09.2025 | 18,49 | 18,54 | 18,44 | 18,52 | 0,11% | - |
| 18.09.2025 | 18,53 | 18,57 | 18,36 | 18,50 | 0,38% | - |
| 17.09.2025 | 18,45 | 18,47 | 18,30 | 18,43 | -0,22% | - |
| 16.09.2025 | 18,75 | 18,75 | 18,46 | 18,47 | -0,81% | - |
| 15.09.2025 | 18,93 | 18,95 | 18,62 | 18,62 | -0,53% | - |
| 12.09.2025 | 18,83 | 18,89 | 18,72 | 18,72 | 0,00% | - |
| 11.09.2025 | 18,83 | 18,95 | 18,67 | 18,72 | 0,32% | - |
| 10.09.2025 | 18,78 | 18,90 | 18,52 | 18,66 | -0,48% | - |
| 08.09.2025 | 18,75 | 18,81 | 18,62 | 18,75 | 2,57% | - |
| 05.09.2025 | 18,71 | 18,71 | 18,28 | 18,28 | -1,98% | - |
| 04.09.2025 | 18,55 | 18,74 | 18,49 | 18,65 | 1,36% | - |
| 03.09.2025 | 18,36 | 18,58 | 18,09 | 18,40 | 2,79% | - |
| 02.09.2025 | 18,64 | 18,66 | 17,90 | 17,90 | -3,66% | - |
| 01.09.2025 | 18,61 | 18,69 | 18,50 | 18,58 | 0,76% | - |
| 29.08.2025 | 18,44 | 18,60 | 18,36 | 18,44 | -0,11% | - |
| 28.08.2025 | 18,77 | 18,86 | 18,43 | 18,46 | -1,65% | - |
| 27.08.2025 | 18,85 | 18,90 | 18,66 | 18,77 | -0,37% | - |
| 26.08.2025 | 18,82 | 18,97 | 18,66 | 18,84 | -0,21% | - |
| 25.08.2025 | 18,94 | 19,06 | 18,87 | 18,88 | -0,58% | - |
| 22.08.2025 | 18,72 | 19,00 | 18,70 | 18,99 | 1,23% | - |
| 21.08.2025 | 18,84 | 18,89 | 18,66 | 18,76 | -0,48% | - |
| 20.08.2025 | 18,68 | 18,87 | 18,64 | 18,85 | 0,80% | - |
| 19.08.2025 | 18,76 | 18,91 | 18,68 | 18,70 | -0,37% | - |
| 18.08.2025 | 18,60 | 18,86 | 18,52 | 18,77 | 1,08% | - |
| 15.08.2025 | 18,58 | 18,66 | 18,48 | 18,57 | 0,22% | - |
| 14.08.2025 | 18,47 | 18,64 | 18,37 | 18,53 | 0,27% | - |
| 13.08.2025 | 18,63 | 18,76 | 18,43 | 18,48 | -0,75% | - |
| 12.08.2025 | 18,96 | 18,97 | 18,56 | 18,62 | -1,59% | - |
| 11.08.2025 | 19,07 | 19,07 | 18,86 | 18,92 | -0,84% | - |
| 08.08.2025 | 18,66 | 19,21 | 18,63 | 19,08 | 2,20% | - |
| 07.08.2025 | 18,57 | 18,78 | 18,47 | 18,67 | 0,92% | - |
| 06.08.2025 | 18,38 | 18,52 | 18,21 | 18,50 | 1,20% | - |
| 05.08.2025 | 18,00 | 18,30 | 17,96 | 18,28 | 1,84% | - |
| 04.08.2025 | 17,83 | 17,98 | 17,78 | 17,95 | 1,18% | - |
| 01.08.2025 | 17,87 | 17,97 | 17,68 | 17,74 | -1,11% | - |
| 31.07.2025 | 17,99 | 18,03 | 17,85 | 17,94 | 0,00% | - |
| 30.07.2025 | 17,82 | 17,98 | 17,78 | 17,94 | 0,79% | - |
| 29.07.2025 | 17,91 | 17,91 | 17,68 | 17,80 | -0,11% | - |
| 28.07.2025 | 18,25 | 18,29 | 17,77 | 17,82 | -1,55% | - |
| 25.07.2025 | 18,12 | 18,15 | 17,92 | 18,10 | -0,11% | - |
| 24.07.2025 | 18,08 | 18,17 | 17,83 | 18,12 | 1,23% | - |
| 23.07.2025 | 18,33 | 18,33 | 17,83 | 17,90 | -1,27% | - |
| 22.07.2025 | 18,07 | 18,57 | 18,06 | 18,13 | 2,66% | - |
| 21.07.2025 | 17,55 | 17,74 | 17,54 | 17,66 | 0,91% | - |
| 18.07.2025 | 17,49 | 17,64 | 17,43 | 17,50 | 0,34% | - |
| 17.07.2025 | 17,58 | 17,60 | 17,35 | 17,44 | 0,69% | - |
| 16.07.2025 | 17,41 | 17,50 | 17,27 | 17,32 | -0,92% | - |
| 15.07.2025 | 17,63 | 17,65 | 17,42 | 17,48 | 0,40% | - |
| 14.07.2025 | 17,35 | 17,57 | 17,31 | 17,41 | -0,46% | - |
| 11.07.2025 | 17,35 | 17,49 | 17,31 | 17,49 | 1,27% | - |
| 10.07.2025 | 17,37 | 17,42 | 17,21 | 17,27 | 0,23% | - |
| 09.07.2025 | 17,31 | 17,46 | 17,21 | 17,23 | -0,75% | - |
| 08.07.2025 | 17,47 | 17,55 | 17,32 | 17,36 | -1,36% | - |
| 07.07.2025 | 17,33 | 17,63 | 17,28 | 17,60 | 2,03% | - |
| 04.07.2025 | 17,17 | 17,39 | 17,17 | 17,25 | -0,06% | - |
| 03.07.2025 | 17,34 | 17,53 | 17,26 | 17,26 | -0,23% | - |
| 02.07.2025 | 17,43 | 17,44 | 17,23 | 17,30 | 0,46% | - |
| 01.07.2025 | 17,10 | 17,34 | 17,07 | 17,22 | 0,76% | - |
| 30.06.2025 | 17,03 | 17,15 | 17,01 | 17,09 | 0,53% | - |
| 27.06.2025 | 17,19 | 17,25 | 16,88 | 17,00 | -0,93% | - |
| 26.06.2025 | 17,18 | 17,29 | 17,10 | 17,16 | 0,06% | - |
| 25.06.2025 | 17,09 | 17,19 | 17,08 | 17,15 | 0,41% | - |
| 24.06.2025 | 17,31 | 17,33 | 16,94 | 17,08 | 0,89% | - |
| 23.06.2025 | 16,77 | 17,12 | 16,75 | 16,93 | -0,65% | - |
| 20.06.2025 | 17,21 | 17,21 | 17,04 | 17,04 | -0,12% | - |
| 19.06.2025 | 17,21 | 17,28 | 16,94 | 17,06 | -1,50% | - |
| 18.06.2025 | 17,39 | 17,52 | 17,32 | 17,32 | -1,03% | - |
| 17.06.2025 | 17,31 | 17,50 | 17,31 | 17,50 | 0,57% | - |
| 16.06.2025 | 17,43 | 17,55 | 17,35 | 17,40 | 0,00% | - |
| 13.06.2025 | 17,35 | 17,58 | 17,31 | 17,40 | -1,58% | - |
| 12.06.2025 | 17,47 | 17,68 | 17,47 | 17,68 | -0,34% | - |
| 11.06.2025 | 17,69 | 17,76 | 17,60 | 17,74 | 0,11% | - |
| 10.06.2025 | 17,60 | 17,83 | 17,58 | 17,72 | -0,06% | - |
| 09.06.2025 | 17,49 | 17,76 | 17,49 | 17,73 | 1,20% | - |
| 06.06.2025 | 17,52 | 17,73 | 17,52 | 17,52 | -1,13% | - |
| 05.06.2025 | 17,57 | 17,82 | 17,53 | 17,72 | 0,74% | - |
| 04.06.2025 | 17,65 | 17,73 | 17,51 | 17,59 | 0,92% | - |
| 03.06.2025 | 17,45 | 17,69 | 17,42 | 17,43 | 0,46% | - |
| 02.06.2025 | 17,31 | 17,47 | 17,22 | 17,35 | -0,29% | - |
| 30.05.2025 | 17,42 | 17,53 | 17,27 | 17,40 | -0,23% | - |
| 29.05.2025 | 17,33 | 17,53 | 17,21 | 17,44 | 1,81% | - |
| 28.05.2025 | 16,89 | 17,36 | 16,89 | 17,13 | 1,18% | - |