75,450€
-1,31%
Echtzeit-Aktienkurs WEST FRASER TIMBER CO.LTD
Bid:
Ask:
Aktienkurse zur WEST FRASER TIMBER CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 76,50 | 77,23 | 74,98 | 75,53 | -1,31% | 60,00 |
| 20.02.2025 | 75,65 | 77,68 | 75,33 | 76,53 | 1,09% | - |
| 19.02.2025 | 76,88 | 77,23 | 75,35 | 75,70 | -1,72% | - |
| 18.02.2025 | 76,28 | 77,23 | 75,40 | 77,03 | 1,18% | - |
| 17.02.2025 | 76,10 | 76,30 | 75,90 | 76,13 | 0,16% | - |
| 14.02.2025 | 77,08 | 78,38 | 75,85 | 76,00 | -0,85% | - |
| 13.02.2025 | 80,55 | 81,35 | 76,63 | 76,65 | -4,93% | - |
| 12.02.2025 | 82,05 | 82,45 | 80,13 | 80,63 | -1,74% | - |
| 11.02.2025 | 83,20 | 83,55 | 81,90 | 82,05 | -1,50% | - |
| 10.02.2025 | 82,68 | 84,38 | 82,60 | 83,30 | 0,82% | - |
| 07.02.2025 | 82,60 | 83,30 | 81,93 | 82,63 | 0,03% | - |
| 06.02.2025 | 81,45 | 82,75 | 81,23 | 82,60 | 1,76% | - |
| 05.02.2025 | 81,35 | 81,90 | 80,05 | 81,18 | -0,25% | - |
| 04.02.2025 | 81,75 | 82,65 | 81,13 | 81,38 | -1,03% | - |
| 03.02.2025 | 82,75 | 83,33 | 80,50 | 82,23 | -1,64% | - |
| 31.01.2025 | 84,60 | 85,20 | 83,48 | 83,60 | -1,12% | - |
| 30.01.2025 | 84,30 | 85,35 | 83,58 | 84,55 | 0,56% | - |
| 29.01.2025 | 84,10 | 84,98 | 83,28 | 84,08 | 0,21% | - |
| 28.01.2025 | 86,55 | 87,13 | 83,68 | 83,90 | -3,09% | - |
| 27.01.2025 | 87,05 | 87,10 | 85,40 | 86,58 | -0,75% | - |
| 24.01.2025 | 88,30 | 88,38 | 86,00 | 87,23 | -1,27% | - |
| 23.01.2025 | 87,18 | 89,33 | 86,70 | 88,35 | 1,32% | - |
| 22.01.2025 | 88,35 | 88,73 | 86,28 | 87,20 | -1,41% | - |
| 21.01.2025 | 87,20 | 88,68 | 85,90 | 88,45 | 1,55% | - |
| 20.01.2025 | 87,40 | 87,98 | 86,68 | 87,10 | -0,51% | - |
| 17.01.2025 | 86,13 | 88,48 | 85,95 | 87,55 | 1,71% | - |
| 16.01.2025 | 86,10 | 86,48 | 84,35 | 86,08 | 0,03% | - |
| 15.01.2025 | 83,95 | 86,80 | 83,75 | 86,05 | 2,68% | - |
| 14.01.2025 | 83,33 | 85,38 | 83,05 | 83,80 | 0,51% | - |
| 13.01.2025 | 82,58 | 83,95 | 82,10 | 83,38 | 0,76% | - |
| 10.01.2025 | 81,20 | 83,83 | 81,15 | 82,75 | 0,15% | - |
| 09.01.2025 | 82,80 | 83,43 | 81,10 | 82,63 | -0,06% | 10,00 |
| 08.01.2025 | 85,33 | 85,78 | 79,75 | 82,68 | -3,08% | - |
| 07.01.2025 | 86,38 | 87,23 | 84,95 | 85,30 | -1,36% | - |
| 06.01.2025 | 84,78 | 87,53 | 84,00 | 86,48 | 2,04% | - |
| 03.01.2025 | 84,48 | 85,40 | 84,10 | 84,75 | 0,27% | - |
| 02.01.2025 | 83,85 | 85,45 | 83,55 | 84,53 | 2,52% | - |
| 30.12.2024 | 82,93 | 83,28 | 82,40 | 82,45 | -0,66% | - |
| 27.12.2024 | 83,80 | 84,08 | 82,65 | 83,00 | -0,75% | - |
| 23.12.2024 | 83,95 | 84,00 | 81,98 | 83,63 | 1,98% | - |
| 20.12.2024 | 81,58 | 83,18 | 80,58 | 82,00 | 0,43% | - |
| 19.12.2024 | 81,73 | 82,53 | 81,10 | 81,65 | -0,24% | - |
| 18.12.2024 | 83,73 | 84,43 | 81,55 | 81,85 | -2,21% | - |
| 17.12.2024 | 83,65 | 84,03 | 82,30 | 83,70 | 0,00% | - |
| 16.12.2024 | 85,25 | 85,38 | 83,30 | 83,70 | -1,90% | - |
| 13.12.2024 | 88,05 | 88,13 | 85,15 | 85,33 | -2,71% | - |
| 12.12.2024 | 88,53 | 89,53 | 87,70 | 87,70 | -1,02% | - |
| 11.12.2024 | 87,93 | 89,28 | 87,75 | 88,60 | 0,83% | - |
| 10.12.2024 | 88,50 | 89,10 | 87,25 | 87,88 | -0,68% | - |
| 09.12.2024 | 89,00 | 90,70 | 87,98 | 88,48 | -0,48% | - |
| 06.12.2024 | 90,23 | 90,90 | 87,23 | 88,90 | -1,58% | - |
| 05.12.2024 | 90,05 | 90,85 | 89,48 | 90,33 | 0,14% | - |
| 04.12.2024 | 90,25 | 91,20 | 89,05 | 90,20 | -0,22% | - |
| 03.12.2024 | 89,80 | 90,65 | 88,88 | 90,40 | 0,67% | - |
| 02.12.2024 | 93,60 | 94,45 | 89,73 | 89,80 | -3,41% | - |
| 29.11.2024 | 93,75 | 94,05 | 92,90 | 92,98 | -0,61% | 50,00 |
| 28.11.2024 | 93,10 | 94,60 | 92,15 | 93,55 | 0,67% | - |
| 27.11.2024 | 93,98 | 94,30 | 92,05 | 92,93 | -1,04% | - |
| 26.11.2024 | 94,68 | 94,70 | 92,18 | 93,90 | -0,98% | - |
| 25.11.2024 | 90,73 | 95,58 | 90,28 | 94,83 | 5,24% | 520,00 |
| 22.11.2024 | 91,25 | 92,23 | 90,10 | 90,10 | -1,21% | - |
| 21.11.2024 | 88,60 | 91,75 | 88,53 | 91,20 | 2,85% | - |
| 20.11.2024 | 87,35 | 89,70 | 87,13 | 88,68 | 1,63% | - |
| 19.11.2024 | 87,95 | 88,13 | 86,88 | 87,25 | -0,80% | - |
| 18.11.2024 | 87,33 | 88,78 | 86,40 | 87,95 | 0,92% | - |
| 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% | - |