65,050€
3,25%
Echtzeit-Aktienkurs WEST FRASER TIMBER CO.LTD
Bid:
Ask:
Aktienkurse zur WEST FRASER TIMBER CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 65,58 | 66,58 | 64,30 | 64,40 | -1,53% | - |
| 02.07.2025 | 63,40 | 65,93 | 63,40 | 65,40 | 1,83% | - |
| 01.07.2025 | 62,23 | 65,28 | 61,75 | 64,23 | 3,17% | - |
| 30.06.2025 | 62,43 | 62,73 | 61,53 | 62,25 | -0,16% | - |
| 27.06.2025 | 63,48 | 63,65 | 61,95 | 62,35 | -1,66% | - |
| 26.06.2025 | 63,20 | 64,08 | 62,70 | 63,40 | 0,12% | - |
| 25.06.2025 | 64,38 | 64,80 | 63,33 | 63,33 | -1,67% | - |
| 24.06.2025 | 65,55 | 66,03 | 64,30 | 64,40 | -1,49% | - |
| 23.06.2025 | 63,35 | 65,40 | 63,15 | 65,38 | 2,87% | - |
| 20.06.2025 | 64,13 | 64,98 | 63,20 | 63,55 | -1,05% | - |
| 19.06.2025 | 64,53 | 64,55 | 63,75 | 64,23 | -0,43% | - |
| 18.06.2025 | 63,43 | 65,03 | 63,13 | 64,50 | 1,69% | - |
| 17.06.2025 | 64,33 | 64,75 | 63,18 | 63,43 | -1,74% | - |
| 16.06.2025 | 65,93 | 66,63 | 64,45 | 64,55 | -2,01% | - |
| 13.06.2025 | 65,60 | 66,43 | 65,13 | 65,88 | -0,64% | - |
| 12.06.2025 | 65,90 | 66,68 | 65,13 | 66,30 | -0,23% | - |
| 11.06.2025 | 67,20 | 67,68 | 66,18 | 66,45 | -1,19% | - |
| 10.06.2025 | 66,45 | 67,70 | 66,35 | 67,25 | 1,43% | - |
| 09.06.2025 | 65,65 | 66,58 | 65,40 | 66,30 | 0,99% | - |
| 06.06.2025 | 66,33 | 67,20 | 65,35 | 65,65 | -0,72% | - |
| 05.06.2025 | 65,38 | 66,38 | 64,78 | 66,13 | 1,11% | - |
| 04.06.2025 | 64,68 | 65,68 | 64,18 | 65,40 | 1,16% | - |
| 03.06.2025 | 64,50 | 65,40 | 64,13 | 64,65 | 0,23% | - |
| 02.06.2025 | 64,58 | 64,78 | 63,68 | 64,50 | -0,54% | - |
| 30.05.2025 | 64,88 | 65,83 | 64,50 | 64,85 | -0,08% | - |
| 29.05.2025 | 65,90 | 65,90 | 64,18 | 64,90 | 0,74% | - |
| 28.05.2025 | 65,65 | 66,00 | 64,38 | 64,43 | -1,94% | - |
| 27.05.2025 | 65,43 | 66,18 | 65,10 | 65,70 | 0,42% | - |
| 26.05.2025 | 64,65 | 71,35 | 64,50 | 65,43 | 1,43% | - |
| 23.05.2025 | 64,88 | 65,10 | 63,45 | 64,50 | -0,77% | - |
| 22.05.2025 | 65,13 | 65,50 | 64,55 | 65,00 | -0,08% | - |
| 21.05.2025 | 65,45 | 66,20 | 64,85 | 65,05 | -1,36% | - |
| 20.05.2025 | 66,48 | 68,08 | 65,80 | 65,95 | -2,33% | - |
| 19.05.2025 | 66,65 | 67,78 | 66,03 | 67,53 | 0,37% | - |
| 16.05.2025 | 66,53 | 67,90 | 66,33 | 67,28 | 0,94% | - |
| 15.05.2025 | 66,03 | 66,85 | 65,53 | 66,65 | 0,72% | - |
| 14.05.2025 | 68,38 | 68,60 | 65,43 | 66,18 | -3,32% | - |
| 13.05.2025 | 68,03 | 68,80 | 67,33 | 68,45 | 0,26% | - |
| 12.05.2025 | 67,28 | 69,95 | 66,65 | 68,28 | 3,06% | - |
| 09.05.2025 | 66,50 | 66,70 | 65,43 | 66,25 | -0,41% | 90,00 |
| 08.05.2025 | 65,83 | 66,75 | 65,43 | 66,53 | 1,49% | - |
| 07.05.2025 | 65,33 | 66,03 | 64,95 | 65,55 | 0,65% | - |
| 06.05.2025 | 65,53 | 65,88 | 64,53 | 65,13 | -0,76% | - |
| 05.05.2025 | 65,58 | 66,65 | 64,80 | 65,63 | -0,79% | - |
| 02.05.2025 | 66,20 | 66,73 | 65,53 | 66,15 | 1,30% | - |
| 30.04.2025 | 63,90 | 65,38 | 63,13 | 65,30 | 1,32% | - |
| 29.04.2025 | 65,60 | 65,85 | 64,28 | 64,45 | -1,60% | - |
| 28.04.2025 | 64,40 | 65,93 | 64,30 | 65,50 | 1,20% | - |
| 25.04.2025 | 64,08 | 64,85 | 62,98 | 64,73 | 1,25% | - |
| 24.04.2025 | 64,25 | 65,13 | 63,48 | 63,93 | -0,66% | - |
| 23.04.2025 | 66,28 | 68,65 | 63,93 | 64,35 | -1,23% | - |
| 22.04.2025 | 63,13 | 65,30 | 63,13 | 65,15 | 1,05% | - |
| 17.04.2025 | 64,98 | 65,13 | 64,15 | 64,48 | 0,94% | - |
| 16.04.2025 | 63,90 | 65,28 | 63,40 | 63,88 | -1,47% | - |
| 15.04.2025 | 65,68 | 66,70 | 64,70 | 64,83 | -1,18% | - |
| 14.04.2025 | 66,43 | 67,48 | 65,50 | 65,60 | -1,32% | - |
| 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% | - |