18,490€
0,49%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 18,43 | 18,51 | 18,40 | 18,48 | 0,27% | - |
| 19.08.2026 | 18,38 | 18,47 | 18,33 | 18,43 | 0,05% | - |
| 18.08.2026 | 18,49 | 18,65 | 18,39 | 18,42 | -0,54% | - |
| 17.08.2026 | 18,61 | 18,69 | 18,49 | 18,52 | -0,32% | - |
| 14.08.2026 | 18,58 | 18,66 | 18,52 | 18,58 | 0,22% | - |
| 13.08.2026 | 18,77 | 18,79 | 18,54 | 18,54 | -0,86% | - |
| 12.08.2026 | 18,65 | 18,82 | 18,62 | 18,70 | 0,65% | - |
| 11.08.2026 | 18,65 | 18,72 | 18,58 | 18,58 | -0,48% | - |
| 10.08.2026 | 18,78 | 18,92 | 18,55 | 18,67 | -1,01% | - |
| 07.08.2026 | 18,90 | 18,98 | 18,67 | 18,86 | -0,26% | - |
| 06.08.2026 | 18,89 | 19,05 | 18,85 | 18,91 | 0,32% | - |
| 05.08.2026 | 19,03 | 19,03 | 18,76 | 18,85 | -0,42% | - |
| 04.08.2026 | 19,05 | 19,14 | 18,85 | 18,93 | -0,37% | - |
| 03.08.2026 | 19,23 | 19,36 | 18,86 | 19,00 | -0,52% | - |
| 31.07.2026 | 19,41 | 19,41 | 19,04 | 19,10 | -1,24% | - |
| 30.07.2026 | 19,15 | 19,46 | 18,94 | 19,34 | 1,36% | - |
| 29.07.2026 | 19,13 | 19,33 | 19,06 | 19,08 | -0,52% | 6.800,00 |
| 28.07.2026 | 19,07 | 19,41 | 19,05 | 19,18 | 0,21% | - |
| 27.07.2026 | 18,99 | 19,16 | 18,78 | 19,14 | 1,92% | - |
| 24.07.2026 | 18,61 | 18,88 | 18,55 | 18,78 | 0,86% | - |
| 23.07.2026 | 18,42 | 18,66 | 18,29 | 18,62 | 0,76% | - |
| 22.07.2026 | 18,23 | 18,74 | 18,17 | 18,48 | 1,43% | - |
| 21.07.2026 | 19,13 | 19,25 | 18,16 | 18,22 | -3,95% | - |
| 20.07.2026 | 18,91 | 19,23 | 18,79 | 18,97 | 0,16% | - |
| 17.07.2026 | 18,83 | 19,12 | 18,81 | 18,94 | 0,00% | 20.000,00 |
| 16.07.2026 | 19,11 | 19,15 | 18,84 | 18,94 | -0,84% | 1.020,00 |
| 15.07.2026 | 19,09 | 19,10 | 18,92 | 19,10 | 0,53% | 7.650,00 |
| 14.07.2026 | 19,13 | 19,13 | 18,89 | 19,00 | -0,63% | - |
| 13.07.2026 | 19,04 | 19,23 | 19,02 | 19,12 | -0,52% | - |
| 10.07.2026 | 19,23 | 19,43 | 19,14 | 19,22 | -0,16% | - |
| 09.07.2026 | 19,45 | 19,49 | 19,06 | 19,25 | -0,67% | - |
| 08.07.2026 | 19,57 | 19,63 | 19,20 | 19,38 | -1,27% | - |
| 07.07.2026 | 19,45 | 19,70 | 19,39 | 19,63 | 0,67% | - |
| 06.07.2026 | 19,65 | 19,71 | 19,47 | 19,50 | -0,81% | - |
| 03.07.2026 | 19,77 | 19,81 | 19,62 | 19,66 | -0,20% | - |
| 02.07.2026 | 19,73 | 19,89 | 19,60 | 19,70 | -0,20% | - |
| 01.07.2026 | 19,89 | 20,10 | 19,63 | 19,74 | -0,90% | - |
| 30.06.2026 | 20,18 | 20,18 | 19,72 | 19,92 | -1,02% | - |
| 29.06.2026 | 20,18 | 20,23 | 19,89 | 20,13 | 0,50% | - |
| 26.06.2026 | 19,55 | 20,13 | 19,53 | 20,03 | 1,75% | - |
| 25.06.2026 | 20,03 | 20,13 | 19,66 | 19,68 | -1,40% | 3.000,00 |
| 24.06.2026 | 19,81 | 20,08 | 19,79 | 19,96 | 0,81% | - |
| 23.06.2026 | 19,77 | 19,94 | 19,73 | 19,80 | -0,40% | - |
| 22.06.2026 | 19,62 | 19,94 | 19,53 | 19,88 | 1,53% | - |
| 19.06.2026 | 19,75 | 19,84 | 19,43 | 19,58 | -1,11% | - |
| 18.06.2026 | 20,28 | 20,33 | 19,58 | 19,80 | -1,74% | - |
| 17.06.2026 | 20,28 | 20,33 | 20,10 | 20,15 | -0,37% | - |
| 16.06.2026 | 20,43 | 20,48 | 20,23 | 20,23 | -0,86% | - |
| 15.06.2026 | 20,90 | 20,95 | 20,30 | 20,40 | -1,57% | - |
| 12.06.2026 | 20,78 | 20,83 | 20,58 | 20,73 | -0,48% | - |
| 11.06.2026 | 20,48 | 20,83 | 20,43 | 20,83 | 1,83% | - |
| 10.06.2026 | 20,43 | 20,70 | 20,30 | 20,45 | -0,12% | - |
| 09.06.2026 | 20,13 | 20,55 | 20,10 | 20,48 | 1,74% | - |
| 08.06.2026 | 19,85 | 20,30 | 19,79 | 20,13 | 0,88% | - |
| 05.06.2026 | 20,13 | 20,33 | 19,90 | 19,95 | -1,24% | - |
| 04.06.2026 | 19,97 | 20,28 | 19,88 | 20,20 | 1,10% | - |
| 03.06.2026 | 20,33 | 20,43 | 19,97 | 19,98 | -1,70% | - |
| 02.06.2026 | 20,88 | 20,93 | 20,28 | 20,33 | -2,52% | - |
| 01.06.2026 | 20,88 | 20,98 | 20,60 | 20,85 | 0,12% | - |
| 29.05.2026 | 20,83 | 21,13 | 20,75 | 20,83 | 0,48% | 33.600,00 |
| 28.05.2026 | 20,43 | 20,83 | 20,43 | 20,73 | 0,73% | - |
| 27.05.2026 | 20,58 | 20,73 | 20,45 | 20,58 | 0,12% | - |
| 26.05.2026 | 20,78 | 20,83 | 20,38 | 20,55 | -1,56% | - |
| 25.05.2026 | 20,78 | 20,88 | 20,65 | 20,88 | 1,95% | - |
| 22.05.2026 | 20,75 | 20,75 | 20,43 | 20,48 | -1,09% | - |
| 21.05.2026 | 20,63 | 20,78 | 20,50 | 20,70 | -0,12% | - |
| 20.05.2026 | 20,23 | 20,75 | 20,23 | 20,73 | 1,97% | - |
| 19.05.2026 | 20,28 | 20,50 | 20,28 | 20,33 | 0,00% | - |
| 18.05.2026 | 20,03 | 20,35 | 19,92 | 20,33 | 0,74% | - |
| 15.05.2026 | 19,99 | 20,28 | 19,96 | 20,18 | -5,50% | 3.450,00 |
| 14.05.2026 | 21,53 | 21,75 | 21,35 | 21,35 | -0,81% | - |
| 13.05.2026 | 21,68 | 21,88 | 21,38 | 21,53 | -0,46% | - |
| 12.05.2026 | 21,58 | 21,73 | 21,48 | 21,63 | -0,12% | - |
| 11.05.2026 | 21,58 | 21,83 | 21,38 | 21,65 | -0,12% | - |
| 08.05.2026 | 21,83 | 21,88 | 21,53 | 21,68 | -0,46% | 93,00 |
| 07.05.2026 | 22,23 | 22,23 | 21,73 | 21,78 | -1,80% | - |
| 06.05.2026 | 21,98 | 22,28 | 21,88 | 22,18 | 1,84% | - |
| 05.05.2026 | 21,73 | 22,03 | 21,65 | 21,78 | 0,46% | - |
| 04.05.2026 | 22,08 | 22,13 | 21,53 | 21,68 | -1,59% | - |
| 30.04.2026 | 21,58 | 22,10 | 21,53 | 22,03 | 1,50% | - |
| 29.04.2026 | 22,33 | 22,33 | 21,70 | 21,70 | -2,47% | - |
| 28.04.2026 | 22,18 | 22,28 | 22,08 | 22,25 | 0,11% | - |
| 27.04.2026 | 22,18 | 22,35 | 21,98 | 22,23 | -0,11% | - |
| 24.04.2026 | 22,18 | 22,43 | 22,03 | 22,25 | 0,56% | 4.130,00 |
| 23.04.2026 | 22,13 | 22,40 | 21,88 | 22,13 | -0,34% | 150,00 |
| 22.04.2026 | 22,33 | 22,68 | 22,08 | 22,20 | 0,11% | - |
| 21.04.2026 | 22,63 | 22,93 | 22,13 | 22,18 | -1,88% | 1.524,00 |
| 20.04.2026 | 22,63 | 22,80 | 22,43 | 22,60 | -1,09% | 2.900,00 |
| 17.04.2026 | 22,48 | 22,98 | 22,08 | 22,85 | 2,12% | - |
| 16.04.2026 | 22,33 | 23,35 | 22,05 | 22,38 | 0,67% | - |
| 15.04.2026 | 22,13 | 22,38 | 22,08 | 22,23 | 0,23% | - |
| 14.04.2026 | 22,23 | 22,33 | 22,18 | 22,18 | -0,78% | - |
| 13.04.2026 | 22,18 | 22,35 | 22,15 | 22,35 | -0,22% | - |
| 10.04.2026 | 22,43 | 22,53 | 22,28 | 22,40 | -0,22% | - |
| 09.04.2026 | 22,23 | 22,55 | 22,15 | 22,45 | 0,34% | - |
| 08.04.2026 | 22,68 | 22,73 | 22,00 | 22,38 | 2,52% | - |
| 07.04.2026 | 21,80 | 22,05 | 21,53 | 21,83 | 0,11% | - |
| 02.04.2026 | 21,28 | 21,98 | 21,28 | 21,80 | 0,35% | - |
| 01.04.2026 | 21,63 | 21,85 | 21,48 | 21,73 | 0,70% | - |
| 31.03.2026 | 21,23 | 21,63 | 21,00 | 21,58 | 2,62% | 37.500,00 |