66,250€
-1,34%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 66,38 | 66,88 | 64,50 | 66,48 | 0,23% | - |
| 10.04.2025 | 68,58 | 68,80 | 64,95 | 66,33 | -4,12% | - |
| 09.04.2025 | 62,80 | 69,83 | 62,75 | 69,18 | 6,92% | - |
| 08.04.2025 | 64,83 | 67,53 | 64,33 | 64,70 | 0,23% | - |
| 07.04.2025 | 66,70 | 67,78 | 63,65 | 64,55 | -3,73% | - |
| 04.04.2025 | 67,05 | 67,48 | 64,65 | 67,05 | -0,52% | - |
| 03.04.2025 | 70,15 | 72,95 | 67,25 | 67,40 | -7,10% | - |
| 02.04.2025 | 72,30 | 73,03 | 71,50 | 72,55 | 0,24% | - |
| 01.04.2025 | 71,03 | 73,38 | 70,85 | 72,38 | 1,54% | - |
| 31.03.2025 | 69,60 | 71,63 | 68,70 | 71,28 | 2,30% | 160,00 |
| 28.03.2025 | 71,53 | 73,13 | 69,13 | 69,68 | -2,86% | - |
| 27.03.2025 | 71,30 | 74,70 | 70,80 | 71,73 | 0,35% | - |
| 26.03.2025 | 72,40 | 74,60 | 70,05 | 71,48 | -1,21% | - |
| 25.03.2025 | 71,83 | 74,88 | 70,53 | 72,35 | -0,58% | - |
| 24.03.2025 | 70,38 | 72,78 | 70,10 | 72,78 | 3,48% | - |
| 21.03.2025 | 71,03 | 73,53 | 69,43 | 70,33 | -0,39% | - |
| 20.03.2025 | 71,23 | 72,68 | 70,60 | 70,60 | 0,43% | - |
| 19.03.2025 | 71,48 | 72,33 | 70,25 | 70,30 | -2,12% | - |
| 18.03.2025 | 70,48 | 73,05 | 70,28 | 71,83 | 0,74% | - |
| 17.03.2025 | 70,20 | 71,33 | 69,75 | 71,30 | 1,68% | - |
| 14.03.2025 | 70,68 | 71,23 | 68,60 | 70,13 | -3,67% | - |
| 13.03.2025 | 69,43 | 72,85 | 69,13 | 72,80 | 0,28% | - |
| 12.03.2025 | 69,95 | 72,60 | 68,90 | 72,60 | 0,31% | - |
| 11.03.2025 | 71,30 | 72,43 | 69,20 | 72,38 | -0,75% | 5,00 |
| 10.03.2025 | 71,73 | 73,10 | 69,53 | 72,93 | 1,39% | - |
| 07.03.2025 | 71,93 | 72,45 | 69,88 | 71,93 | -0,28% | - |
| 06.03.2025 | 72,05 | 72,35 | 71,15 | 72,13 | -0,10% | - |
| 05.03.2025 | 72,03 | 73,65 | 70,65 | 72,20 | 0,91% | - |
| 04.03.2025 | 73,00 | 73,00 | 70,75 | 71,55 | -1,92% | - |
| 03.03.2025 | 76,73 | 77,05 | 72,65 | 72,95 | -4,73% | - |
| 28.02.2025 | 75,63 | 76,58 | 74,90 | 76,58 | 1,29% | - |
| 27.02.2025 | 75,20 | 75,98 | 74,20 | 75,60 | 0,93% | - |
| 26.02.2025 | 74,75 | 76,63 | 74,68 | 74,90 | 0,50% | - |
| 25.02.2025 | 74,25 | 74,90 | 73,28 | 74,53 | 0,30% | - |
| 24.02.2025 | 75,28 | 76,03 | 74,15 | 74,30 | -1,62% | - |
| 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% | - |