17,130€
1,36%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,88 | 17,17 | 16,86 | 17,09 | 1,12% | - |
| 19.10.2026 | 17,19 | 17,24 | 16,84 | 16,90 | -1,29% | 4.300,00 |
| 16.10.2026 | 17,22 | 17,27 | 17,07 | 17,12 | -0,47% | 200,00 |
| 15.10.2026 | 16,95 | 17,21 | 16,83 | 17,20 | 1,00% | - |
| 14.10.2026 | 16,84 | 17,21 | 16,82 | 17,03 | 1,13% | - |
| 13.10.2026 | 16,76 | 17,01 | 16,75 | 16,84 | 0,48% | 6.592,00 |
| 12.10.2026 | 16,97 | 17,05 | 16,74 | 16,76 | -1,06% | - |
| 09.10.2026 | 16,83 | 16,96 | 16,77 | 16,94 | 1,19% | - |
| 08.10.2026 | 16,63 | 16,82 | 16,47 | 16,74 | 0,12% | - |
| 07.10.2026 | 16,94 | 17,07 | 16,68 | 16,72 | -1,42% | - |
| 06.10.2026 | 16,83 | 17,17 | 16,83 | 16,96 | 0,77% | - |
| 05.10.2026 | 16,58 | 16,98 | 16,52 | 16,83 | 0,60% | - |
| 02.10.2026 | 16,94 | 16,94 | 16,65 | 16,73 | -0,89% | - |
| 01.10.2026 | 17,21 | 17,23 | 16,88 | 16,88 | -1,63% | - |
| 30.09.2026 | 17,60 | 17,63 | 17,15 | 17,16 | -2,00% | - |
| 29.09.2026 | 17,56 | 17,75 | 17,50 | 17,51 | -0,57% | - |
| 28.09.2026 | 17,57 | 17,79 | 17,55 | 17,61 | -0,06% | - |
| 25.09.2026 | 17,93 | 17,97 | 17,49 | 17,62 | -1,56% | - |
| 24.09.2026 | 17,83 | 17,98 | 17,80 | 17,90 | -0,06% | - |
| 23.09.2026 | 18,09 | 18,18 | 17,80 | 17,91 | -0,50% | - |
| 22.09.2026 | 17,95 | 18,15 | 17,86 | 18,00 | 0,28% | - |
| 21.09.2026 | 18,09 | 18,14 | 17,81 | 17,95 | 0,06% | - |
| 18.09.2026 | 18,27 | 18,31 | 17,91 | 17,94 | -1,75% | - |
| 17.09.2026 | 18,03 | 18,31 | 18,03 | 18,26 | 1,67% | - |
| 16.09.2026 | 18,13 | 18,13 | 17,89 | 17,96 | -0,66% | 1.800,00 |
| 15.09.2026 | 17,84 | 18,09 | 17,78 | 18,08 | 1,06% | - |
| 14.09.2026 | 17,95 | 18,07 | 17,80 | 17,89 | -0,72% | - |
| 11.09.2026 | 18,07 | 18,10 | 17,95 | 18,02 | 0,45% | - |
| 10.09.2026 | 18,27 | 18,27 | 17,94 | 17,94 | -1,48% | - |
| 09.09.2026 | 18,35 | 18,42 | 18,19 | 18,21 | -0,71% | - |
| 08.09.2026 | 18,36 | 18,53 | 18,15 | 18,34 | -0,22% | - |
| 07.09.2026 | 18,69 | 18,75 | 18,38 | 18,38 | -1,82% | - |
| 04.09.2026 | 18,61 | 18,80 | 18,54 | 18,72 | 0,65% | - |
| 03.09.2026 | 18,49 | 18,74 | 18,43 | 18,60 | 0,65% | - |
| 02.09.2026 | 18,46 | 18,69 | 18,37 | 18,48 | 0,05% | - |
| 01.09.2026 | 18,73 | 18,73 | 18,42 | 18,47 | -1,02% | - |
| 31.08.2026 | 18,69 | 18,82 | 18,54 | 18,66 | -0,16% | - |
| 28.08.2026 | 18,47 | 18,73 | 18,38 | 18,69 | 1,19% | - |
| 27.08.2026 | 18,57 | 18,63 | 18,34 | 18,47 | -0,16% | - |
| 26.08.2026 | 18,51 | 18,56 | 18,45 | 18,50 | 0,00% | - |
| 25.08.2026 | 18,47 | 18,64 | 18,40 | 18,50 | 0,43% | - |
| 24.08.2026 | 18,44 | 18,51 | 18,37 | 18,42 | -0,11% | - |
| 21.08.2026 | 18,49 | 18,59 | 18,40 | 18,44 | 0,05% | - |
| 20.08.2026 | 18,43 | 18,53 | 18,35 | 18,43 | 0,00% | - |
| 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% | - |