86,850€
-0,80%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 87,63 | 88,93 | 86,45 | 87,15 | -1,16% | - |
| 14.11.2024 | 86,15 | 88,18 | 85,90 | 88,18 | 1,58% | - |
| 13.11.2024 | 86,60 | 88,18 | 86,50 | 86,80 | -0,03% | - |
| 12.11.2024 | 86,80 | 87,18 | 85,48 | 86,83 | 0,12% | - |
| 11.11.2024 | 84,73 | 86,85 | 84,60 | 86,73 | 2,88% | - |
| 08.11.2024 | 85,73 | 86,05 | 84,20 | 84,30 | -1,49% | - |
| 07.11.2024 | 86,80 | 87,33 | 85,50 | 85,58 | -1,35% | - |
| 06.11.2024 | 85,28 | 88,25 | 83,38 | 86,75 | 1,82% | - |
| 05.11.2024 | 84,75 | 86,15 | 84,33 | 85,20 | 0,59% | - |
| 04.11.2024 | 84,35 | 86,15 | 84,18 | 84,70 | -0,21% | - |
| 01.11.2024 | 82,40 | 87,58 | 72,48 | 84,88 | 1,16% | - |
| 31.10.2024 | 86,53 | 86,55 | 80,93 | 83,90 | -2,10% | - |
| 30.10.2024 | 86,60 | 88,43 | 84,88 | 85,70 | -1,30% | - |
| 29.10.2024 | 89,83 | 89,85 | 85,05 | 86,83 | -3,71% | - |
| 28.10.2024 | 90,55 | 90,75 | 88,13 | 90,18 | -0,08% | - |
| 25.10.2024 | 88,33 | 92,10 | 87,93 | 90,25 | 2,27% | - |
| 24.10.2024 | 86,95 | 88,90 | 85,73 | 88,25 | 0,74% | - |
| 23.10.2024 | 87,03 | 89,38 | 86,85 | 87,60 | 0,52% | - |
| 22.10.2024 | 87,13 | 87,98 | 86,85 | 87,15 | -0,26% | - |
| 21.10.2024 | 88,80 | 88,93 | 87,38 | 87,38 | -1,52% | - |
| 18.10.2024 | 90,00 | 90,38 | 88,68 | 88,73 | -1,55% | 256,00 |
| 17.10.2024 | 90,25 | 91,03 | 89,30 | 90,13 | -0,06% | - |
| 16.10.2024 | 92,90 | 93,70 | 90,08 | 90,18 | -2,80% | - |
| 15.10.2024 | 92,88 | 94,05 | 92,00 | 92,78 | 0,13% | - |
| 14.10.2024 | 92,63 | 92,98 | 92,30 | 92,65 | 0,16% | - |
| 11.10.2024 | 91,80 | 92,68 | 91,45 | 92,50 | 0,76% | - |
| 10.10.2024 | 92,43 | 92,63 | 90,33 | 91,80 | -0,84% | - |
| 09.10.2024 | 88,50 | 93,10 | 88,45 | 92,58 | 4,55% | - |
| 08.10.2024 | 88,23 | 88,55 | 86,73 | 88,55 | 0,17% | - |
| 07.10.2024 | 88,13 | 88,53 | 85,45 | 88,40 | 0,43% | - |
| 04.10.2024 | 88,98 | 90,60 | 88,03 | 88,03 | -1,12% | 400,00 |
| 03.10.2024 | 89,40 | 89,40 | 88,20 | 89,03 | -0,45% | - |
| 02.10.2024 | 88,45 | 89,50 | 87,93 | 89,43 | 0,93% | - |
| 01.10.2024 | 87,40 | 88,85 | 87,35 | 88,60 | 1,26% | - |
| 30.09.2024 | 86,40 | 87,63 | 85,58 | 87,50 | 1,21% | - |
| 27.09.2024 | 86,00 | 86,68 | 85,73 | 86,45 | 0,61% | - |
| 26.09.2024 | 85,48 | 86,68 | 84,98 | 85,93 | 0,50% | - |
| 25.09.2024 | 86,03 | 86,70 | 85,43 | 85,50 | -1,01% | - |
| 24.09.2024 | 84,65 | 87,38 | 84,65 | 86,38 | 1,38% | - |
| 23.09.2024 | 85,53 | 86,18 | 84,68 | 85,20 | -0,20% | - |
| 20.09.2024 | 85,43 | 85,65 | 84,15 | 85,38 | -0,18% | 51,00 |
| 19.09.2024 | 84,15 | 86,08 | 83,23 | 85,53 | 2,61% | - |
| 18.09.2024 | 83,93 | 84,13 | 82,38 | 83,35 | -0,54% | - |
| 17.09.2024 | 82,05 | 83,98 | 82,05 | 83,80 | 1,45% | - |
| 16.09.2024 | 81,83 | 82,60 | 80,45 | 82,60 | 1,10% | - |
| 13.09.2024 | 79,78 | 81,70 | 79,75 | 81,70 | 2,54% | - |
| 12.09.2024 | 78,83 | 80,40 | 78,70 | 79,68 | 1,50% | - |
| 11.09.2024 | 78,80 | 79,45 | 77,70 | 78,50 | -1,10% | - |
| 10.09.2024 | 79,18 | 79,68 | 78,05 | 79,38 | -0,06% | - |
| 09.09.2024 | 78,85 | 80,23 | 78,65 | 79,43 | 0,89% | - |
| 06.09.2024 | 79,15 | 79,83 | 78,15 | 78,73 | -0,73% | - |
| 05.09.2024 | 77,98 | 81,43 | 77,75 | 79,30 | 1,50% | - |
| 04.09.2024 | 77,68 | 78,85 | 77,43 | 78,13 | 0,29% | - |
| 03.09.2024 | 79,90 | 80,03 | 77,88 | 77,90 | -2,47% | - |
| 02.09.2024 | 79,95 | 80,03 | 79,65 | 79,88 | -0,31% | - |
| 30.08.2024 | 80,38 | 81,08 | 79,50 | 80,13 | -0,03% | - |
| 29.08.2024 | 79,05 | 81,18 | 79,05 | 80,15 | 0,72% | - |
| 28.08.2024 | 79,80 | 80,58 | 79,30 | 79,58 | 0,09% | - |
| 27.08.2024 | 80,88 | 81,35 | 79,25 | 79,50 | -1,73% | - |
| 26.08.2024 | 80,20 | 82,03 | 80,13 | 80,90 | 1,00% | - |
| 23.08.2024 | 77,28 | 80,30 | 77,20 | 80,10 | 3,79% | - |
| 22.08.2024 | 77,35 | 77,83 | 76,68 | 77,18 | -0,29% | - |
| 21.08.2024 | 77,13 | 77,53 | 76,38 | 77,40 | 0,55% | - |
| 20.08.2024 | 77,08 | 77,58 | 76,13 | 76,98 | -0,03% | - |
| 19.08.2024 | 77,10 | 78,13 | 76,93 | 77,00 | -0,29% | - |
| 16.08.2024 | 78,25 | 78,90 | 76,90 | 77,23 | -1,84% | - |
| 15.08.2024 | 77,00 | 79,70 | 76,75 | 78,68 | 2,24% | - |
| 14.08.2024 | 79,03 | 79,55 | 76,73 | 76,95 | -2,53% | - |
| 13.08.2024 | 78,00 | 79,43 | 77,83 | 78,95 | 1,28% | - |
| 12.08.2024 | 78,15 | 78,93 | 77,48 | 77,95 | -0,26% | - |
| 09.08.2024 | 77,78 | 79,20 | 77,70 | 78,15 | 0,42% | - |
| 08.08.2024 | 76,70 | 78,40 | 76,55 | 77,83 | 1,20% | - |
| 07.08.2024 | 79,03 | 81,68 | 76,80 | 76,90 | -1,82% | - |
| 06.08.2024 | 77,05 | 79,48 | 76,13 | 78,33 | 2,76% | - |
| 05.08.2024 | 79,03 | 79,30 | 74,03 | 76,23 | -3,88% | - |
| 02.08.2024 | 79,55 | 80,23 | 76,53 | 79,30 | -0,91% | - |
| 01.08.2024 | 82,10 | 83,18 | 79,35 | 80,03 | -2,41% | - |
| 31.07.2024 | 81,40 | 83,08 | 80,98 | 82,00 | 1,11% | 595,00 |
| 30.07.2024 | 79,50 | 82,18 | 79,50 | 81,10 | 1,25% | - |
| 29.07.2024 | 81,33 | 81,73 | 79,23 | 80,10 | -1,02% | - |
| 26.07.2024 | 78,58 | 81,43 | 78,25 | 80,93 | 3,55% | - |
| 25.07.2024 | 72,75 | 78,65 | 72,13 | 78,15 | 6,76% | - |
| 24.07.2024 | 72,70 | 73,43 | 72,30 | 73,20 | 0,51% | - |
| 23.07.2024 | 72,95 | 73,38 | 71,55 | 72,83 | -0,17% | - |
| 22.07.2024 | 72,68 | 73,83 | 72,63 | 72,95 | 0,27% | - |
| 19.07.2024 | 72,48 | 73,35 | 71,88 | 72,75 | 0,48% | - |
| 18.07.2024 | 74,40 | 74,45 | 72,13 | 72,40 | -2,39% | - |
| 17.07.2024 | 71,65 | 74,20 | 70,83 | 74,18 | 3,38% | - |
| 16.07.2024 | 70,00 | 71,75 | 69,60 | 71,75 | 2,83% | - |
| 15.07.2024 | 71,23 | 71,48 | 69,78 | 69,78 | -1,45% | - |
| 12.07.2024 | 71,90 | 72,20 | 70,58 | 70,80 | -0,98% | - |
| 11.07.2024 | 69,10 | 71,85 | 68,93 | 71,50 | 3,44% | - |
| 10.07.2024 | 68,70 | 69,55 | 68,58 | 69,13 | -0,11% | - |
| 09.07.2024 | 69,08 | 69,80 | 68,28 | 69,20 | 0,33% | - |
| 08.07.2024 | 69,08 | 69,48 | 68,33 | 68,98 | -0,04% | - |
| 05.07.2024 | 62,85 | 70,15 | 62,80 | 69,00 | -1,60% | 40,00 |
| 04.07.2024 | 70,20 | 70,85 | 63,03 | 70,13 | -0,11% | - |
| 03.07.2024 | 70,20 | 71,33 | 69,78 | 70,20 | -0,04% | - |
| 02.07.2024 | 71,05 | 71,75 | 69,78 | 70,23 | -1,85% | - |
| 01.07.2024 | 71,65 | 72,35 | 71,30 | 71,55 | -0,31% | - |