56,250€
-0,09%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 56,63 | 56,88 | 54,80 | 55,10 | -2,13% | - |
| 05.03.2026 | 56,28 | 56,50 | 55,75 | 56,30 | 0,85% | - |
| 04.03.2026 | 56,28 | 56,50 | 55,78 | 55,83 | -1,37% | - |
| 03.03.2026 | 56,75 | 56,78 | 56,58 | 56,60 | -0,26% | - |
| 02.03.2026 | 55,25 | 57,30 | 55,15 | 56,75 | 4,18% | - |
| 27.02.2026 | 55,25 | 55,28 | 54,43 | 54,48 | -0,23% | - |
| 26.02.2026 | 55,00 | 55,45 | 54,40 | 54,60 | -1,00% | - |
| 25.02.2026 | 55,93 | 56,35 | 54,85 | 55,15 | -1,43% | - |
| 24.02.2026 | 55,73 | 56,75 | 55,40 | 55,95 | 0,77% | - |
| 23.02.2026 | 57,03 | 57,40 | 55,38 | 55,53 | -2,54% | - |
| 20.02.2026 | 60,95 | 61,10 | 56,88 | 56,98 | -6,44% | - |
| 19.02.2026 | 61,08 | 61,08 | 60,83 | 60,90 | -0,04% | - |
| 18.02.2026 | 61,18 | 62,03 | 60,55 | 60,93 | -0,49% | - |
| 17.02.2026 | 62,05 | 62,13 | 60,35 | 61,23 | -1,33% | - |
| 16.02.2026 | 61,90 | 62,15 | 61,90 | 62,05 | -0,04% | - |
| 13.02.2026 | 61,58 | 62,68 | 60,85 | 62,08 | 0,28% | - |
| 12.02.2026 | 63,10 | 63,73 | 60,15 | 61,90 | -1,55% | - |
| 11.02.2026 | 63,78 | 64,10 | 62,78 | 62,88 | -1,95% | - |
| 10.02.2026 | 62,93 | 64,23 | 62,40 | 64,13 | 1,75% | - |
| 09.02.2026 | 62,08 | 63,03 | 61,33 | 63,03 | 1,00% | - |
| 06.02.2026 | 62,35 | 63,08 | 61,73 | 62,40 | -0,28% | - |
| 05.02.2026 | 65,05 | 65,08 | 62,55 | 62,58 | -3,99% | - |
| 04.02.2026 | 60,73 | 65,20 | 60,70 | 65,18 | 7,91% | - |
| 03.02.2026 | 58,33 | 60,70 | 58,05 | 60,40 | 3,12% | - |
| 02.02.2026 | 57,63 | 58,58 | 57,10 | 58,58 | 1,38% | - |
| 30.01.2026 | 58,18 | 58,25 | 57,00 | 57,78 | -0,39% | - |
| 29.01.2026 | 59,13 | 59,55 | 57,70 | 58,00 | -1,53% | - |
| 28.01.2026 | 58,43 | 59,10 | 57,73 | 58,90 | -3,24% | - |
| 27.01.2026 | 60,83 | 60,90 | 60,78 | 60,88 | 1,21% | - |
| 26.01.2026 | 61,03 | 61,55 | 59,75 | 60,15 | -1,27% | - |
| 23.01.2026 | 60,58 | 60,93 | 60,53 | 60,93 | -0,29% | - |
| 22.01.2026 | 60,35 | 61,15 | 59,80 | 61,10 | 0,21% | - |
| 21.01.2026 | 59,68 | 61,25 | 59,55 | 60,98 | 3,22% | - |
| 20.01.2026 | 60,33 | 60,35 | 58,65 | 59,08 | -2,11% | - |
| 19.01.2026 | 59,65 | 60,58 | 59,65 | 60,35 | 0,25% | - |
| 16.01.2026 | 59,65 | 60,28 | 59,23 | 60,20 | 2,25% | 100,00 |
| 15.01.2026 | 58,23 | 58,88 | 57,55 | 58,88 | 0,00% | - |
| 14.01.2026 | 56,58 | 59,53 | 56,43 | 58,88 | 4,02% | - |
| 13.01.2026 | 56,68 | 57,00 | 56,08 | 56,60 | -0,09% | - |
| 12.01.2026 | 57,13 | 57,65 | 55,90 | 56,65 | 0,18% | - |
| 09.01.2026 | 53,48 | 56,60 | 53,00 | 56,55 | 5,41% | - |
| 08.01.2026 | 52,75 | 53,65 | 52,40 | 53,65 | -0,56% | 31,00 |
| 07.01.2026 | 54,25 | 54,95 | 53,73 | 53,95 | -0,60% | - |
| 06.01.2026 | 54,28 | 54,83 | 53,95 | 54,28 | -0,18% | 2,00 |
| 05.01.2026 | 53,63 | 54,75 | 53,45 | 54,38 | 1,59% | - |
| 02.01.2026 | 52,15 | 53,88 | 52,05 | 53,53 | 4,85% | - |
| 23.12.2025 | 50,60 | 51,09 | 50,33 | 51,05 | 1,09% | - |
| 22.12.2025 | 50,53 | 51,13 | 50,28 | 50,50 | -1,27% | - |
| 19.12.2025 | 52,48 | 52,68 | 51,03 | 51,15 | -2,62% | - |
| 18.12.2025 | 52,48 | 53,10 | 52,43 | 52,53 | 0,67% | - |
| 17.12.2025 | 51,65 | 52,33 | 51,55 | 52,18 | 1,95% | - |
| 16.12.2025 | 51,28 | 51,28 | 51,08 | 51,18 | 1,14% | - |
| 15.12.2025 | 51,23 | 51,45 | 50,55 | 50,60 | -3,85% | - |
| 12.12.2025 | 52,48 | 52,70 | 52,48 | 52,63 | 0,05% | - |
| 11.12.2025 | 52,93 | 53,55 | 52,20 | 52,60 | 1,20% | - |
| 10.12.2025 | 51,23 | 52,15 | 51,03 | 51,98 | 1,51% | - |
| 09.12.2025 | 52,75 | 53,48 | 51,05 | 51,20 | -2,48% | 1,00 |
| 08.12.2025 | 53,50 | 53,90 | 52,43 | 52,50 | -2,42% | 2,00 |
| 05.12.2025 | 53,20 | 53,93 | 53,00 | 53,80 | 1,37% | - |
| 04.12.2025 | 53,15 | 53,93 | 52,93 | 53,08 | -0,19% | - |
| 03.12.2025 | 52,38 | 53,50 | 51,80 | 53,18 | 0,57% | - |
| 02.12.2025 | 52,58 | 52,90 | 52,50 | 52,88 | -0,42% | 10,00 |
| 01.12.2025 | 53,35 | 53,50 | 52,28 | 53,10 | -0,52% | - |
| 28.11.2025 | 53,13 | 53,65 | 52,85 | 53,38 | 0,47% | - |
| 27.11.2025 | 52,68 | 53,15 | 52,68 | 53,13 | 1,14% | - |
| 26.11.2025 | 52,48 | 52,85 | 52,03 | 52,53 | -0,10% | 10,00 |
| 25.11.2025 | 50,83 | 52,58 | 50,65 | 52,58 | 3,24% | - |
| 24.11.2025 | 51,80 | 51,83 | 50,93 | 50,93 | -1,88% | - |
| 21.11.2025 | 50,29 | 51,90 | 50,22 | 51,90 | 2,06% | - |
| 20.11.2025 | 51,28 | 51,90 | 50,76 | 50,85 | 0,39% | - |
| 19.11.2025 | 50,26 | 51,38 | 50,16 | 50,65 | 0,00% | - |
| 18.11.2025 | 51,05 | 51,23 | 50,46 | 50,65 | -1,17% | - |
| 17.11.2025 | 51,93 | 52,25 | 50,55 | 51,25 | -0,24% | - |
| 14.11.2025 | 51,53 | 51,53 | 51,38 | 51,38 | 0,24% | - |
| 13.11.2025 | 51,70 | 52,33 | 51,25 | 51,25 | 0,00% | - |
| 12.11.2025 | 50,70 | 51,45 | 50,45 | 51,25 | 1,03% | - |
| 11.11.2025 | 50,24 | 51,20 | 49,86 | 50,73 | 1,17% | - |
| 10.11.2025 | 50,98 | 51,20 | 49,87 | 50,14 | -1,10% | - |
| 07.11.2025 | 51,20 | 51,48 | 50,40 | 50,70 | -0,59% | - |
| 06.11.2025 | 50,39 | 51,05 | 49,75 | 51,00 | 1,29% | - |
| 05.11.2025 | 52,03 | 52,15 | 50,30 | 50,35 | -2,75% | - |
| 04.11.2025 | 52,23 | 52,38 | 51,58 | 51,78 | -1,10% | - |
| 03.11.2025 | 52,93 | 53,03 | 51,53 | 52,35 | -1,55% | - |
| 31.10.2025 | 53,35 | 53,68 | 52,55 | 53,18 | -1,62% | - |
| 30.10.2025 | 53,53 | 54,38 | 53,20 | 54,05 | 0,79% | - |
| 29.10.2025 | 55,98 | 56,18 | 53,50 | 53,63 | -4,20% | - |
| 28.10.2025 | 57,03 | 57,23 | 55,68 | 55,98 | -1,19% | - |
| 27.10.2025 | 56,53 | 56,80 | 56,00 | 56,65 | -0,53% | - |
| 24.10.2025 | 56,85 | 57,53 | 56,25 | 56,95 | 1,02% | - |
| 23.10.2025 | 57,78 | 57,88 | 55,13 | 56,38 | -2,51% | 140,00 |
| 22.10.2025 | 57,68 | 58,08 | 57,05 | 57,83 | 0,57% | - |
| 21.10.2025 | 56,38 | 57,88 | 56,33 | 57,50 | 2,00% | - |
| 20.10.2025 | 57,38 | 58,23 | 56,28 | 56,38 | -0,62% | - |
| 17.10.2025 | 57,38 | 57,78 | 56,63 | 56,73 | -0,22% | - |
| 16.10.2025 | 59,38 | 59,38 | 56,78 | 56,85 | -4,81% | - |
| 15.10.2025 | 59,38 | 59,78 | 59,38 | 59,73 | -0,08% | - |
| 14.10.2025 | 59,00 | 59,85 | 58,40 | 59,78 | 1,31% | - |
| 13.10.2025 | 58,08 | 59,33 | 58,03 | 59,00 | 0,81% | 1,00 |
| 10.10.2025 | 59,40 | 59,85 | 58,30 | 58,53 | -3,26% | - |
| 09.10.2025 | 59,80 | 60,65 | 59,65 | 60,50 | 2,20% | - |