19,270€
-0,57%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,45 | 19,49 | 19,06 | 19,20 | -0,93% | - |
| 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 |
| 30.03.2026 | 20,28 | 21,23 | 20,23 | 21,03 | 3,83% | - |
| 27.03.2026 | 20,68 | 20,73 | 20,23 | 20,25 | -1,82% | - |
| 26.03.2026 | 20,75 | 20,85 | 20,53 | 20,63 | -0,84% | 12.040,00 |
| 25.03.2026 | 21,18 | 21,33 | 20,75 | 20,80 | -2,00% | - |
| 24.03.2026 | 21,03 | 21,30 | 20,88 | 21,23 | 0,71% | - |
| 23.03.2026 | 20,73 | 21,43 | 20,30 | 21,08 | 0,48% | - |
| 20.03.2026 | 21,23 | 21,55 | 20,88 | 20,98 | -1,29% | - |
| 19.03.2026 | 21,28 | 21,40 | 21,03 | 21,25 | -0,12% | - |
| 18.03.2026 | 21,78 | 21,83 | 21,25 | 21,28 | -1,39% | - |
| 17.03.2026 | 21,23 | 21,65 | 21,23 | 21,58 | 0,94% | - |
| 16.03.2026 | 21,13 | 21,55 | 21,03 | 21,38 | 2,40% | - |
| 13.03.2026 | 20,93 | 21,38 | 20,80 | 20,88 | -0,48% | - |
| 12.03.2026 | 20,93 | 21,15 | 20,85 | 20,98 | -0,59% | - |
| 11.03.2026 | 21,23 | 21,28 | 20,98 | 21,10 | -0,35% | 6.750,00 |
| 10.03.2026 | 20,83 | 21,50 | 20,83 | 21,18 | 1,19% | - |
| 09.03.2026 | 20,93 | 21,03 | 20,43 | 20,93 | -0,95% | 2.080,00 |
| 06.03.2026 | 21,58 | 21,58 | 21,03 | 21,13 | -2,09% | - |
| 05.03.2026 | 21,48 | 21,83 | 21,38 | 21,58 | -0,23% | - |
| 04.03.2026 | 21,38 | 21,68 | 21,23 | 21,63 | 0,46% | 9.500,00 |
| 03.03.2026 | 22,43 | 22,53 | 21,15 | 21,53 | -5,07% | - |
| 02.03.2026 | 22,78 | 23,03 | 22,60 | 22,68 | -2,16% | - |
| 27.02.2026 | 22,98 | 23,30 | 22,93 | 23,18 | 0,98% | - |
| 26.02.2026 | 22,83 | 23,15 | 22,80 | 22,95 | 0,33% | - |
| 25.02.2026 | 22,63 | 22,88 | 22,43 | 22,88 | 0,99% | - |
| 24.02.2026 | 22,73 | 22,98 | 22,55 | 22,65 | -0,22% | 3.000,00 |
| 23.02.2026 | 22,43 | 22,73 | 22,38 | 22,70 | 0,78% | - |
| 20.02.2026 | 22,48 | 22,53 | 22,30 | 22,53 | 0,45% | - |
| 19.02.2026 | 22,33 | 22,43 | 22,13 | 22,43 | 0,45% | - |
| 18.02.2026 | 22,13 | 22,45 | 22,00 | 22,33 | 0,90% | - |
| 17.02.2026 | 21,63 | 22,15 | 21,58 | 22,13 | 1,84% | - |