51,125€
-0,15%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 51,23 | 51,23 | 51,15 | 51,18 | -0,05% | - |
| 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% | - |
| 08.10.2025 | 58,28 | 59,68 | 58,28 | 59,20 | 0,81% | 30,00 |
| 07.10.2025 | 60,23 | 61,00 | 58,60 | 58,73 | -1,76% | - |
| 06.10.2025 | 58,28 | 59,98 | 57,68 | 59,78 | 2,84% | - |
| 03.10.2025 | 58,25 | 59,10 | 57,90 | 58,13 | 0,87% | 3,00 |
| 02.10.2025 | 57,83 | 58,05 | 57,43 | 57,63 | -0,09% | 2,00 |
| 01.10.2025 | 57,90 | 58,03 | 57,13 | 57,68 | -0,47% | - |
| 30.09.2025 | 57,78 | 58,08 | 57,05 | 57,95 | 0,48% | - |
| 29.09.2025 | 57,10 | 58,25 | 56,73 | 57,68 | 0,52% | - |
| 26.09.2025 | 57,30 | 57,50 | 56,73 | 57,38 | 0,35% | - |
| 25.09.2025 | 58,75 | 58,95 | 57,08 | 57,18 | -3,05% | - |
| 24.09.2025 | 58,48 | 59,48 | 58,45 | 58,98 | 0,60% | - |
| 23.09.2025 | 59,48 | 60,15 | 58,53 | 58,63 | -1,68% | - |
| 22.09.2025 | 61,28 | 61,28 | 59,35 | 59,63 | -3,01% | - |
| 19.09.2025 | 62,23 | 62,58 | 61,15 | 61,48 | -0,81% | - |
| 18.09.2025 | 61,58 | 62,38 | 61,58 | 61,98 | -0,80% | - |
| 17.09.2025 | 62,80 | 63,53 | 62,15 | 62,48 | -0,44% | - |
| 16.09.2025 | 64,10 | 64,30 | 62,58 | 62,75 | -1,76% | - |
| 15.09.2025 | 64,38 | 64,63 | 63,75 | 63,88 | -1,12% | - |
| 12.09.2025 | 65,43 | 65,53 | 64,33 | 64,60 | -0,23% | - |
| 11.09.2025 | 63,38 | 65,15 | 63,18 | 64,75 | 2,09% | - |
| 10.09.2025 | 63,38 | 63,60 | 63,33 | 63,43 | -2,24% | - |
| 09.09.2025 | 64,75 | 64,98 | 64,73 | 64,88 | 0,46% | - |
| 08.09.2025 | 64,05 | 64,98 | 63,20 | 64,58 | 0,86% | - |
| 05.09.2025 | 62,28 | 64,38 | 61,78 | 64,03 | 2,81% | - |
| 04.09.2025 | 61,28 | 62,30 | 61,10 | 62,28 | 1,59% | - |
| 03.09.2025 | 61,08 | 61,53 | 60,60 | 61,30 | 0,37% | - |
| 02.09.2025 | 62,28 | 62,53 | 60,75 | 61,08 | -1,93% | - |
| 01.09.2025 | 62,23 | 62,33 | 62,08 | 62,28 | -0,04% | - |
| 29.08.2025 | 62,28 | 62,80 | 61,65 | 62,30 | 0,08% | - |
| 28.08.2025 | 62,18 | 62,38 | 61,28 | 62,25 | 0,08% | - |
| 27.08.2025 | 64,35 | 65,18 | 62,05 | 62,20 | -2,96% | - |
| 26.08.2025 | 64,60 | 64,65 | 62,20 | 64,10 | -0,89% | - |
| 25.08.2025 | 62,38 | 64,95 | 62,38 | 64,68 | -0,12% | - |
| 22.08.2025 | 62,38 | 64,80 | 62,38 | 64,75 | 3,68% | - |
| 21.08.2025 | 61,73 | 62,65 | 61,08 | 62,45 | 1,09% | 35,00 |
| 20.08.2025 | 63,45 | 63,48 | 61,73 | 61,78 | -2,64% | - |
| 19.08.2025 | 63,03 | 63,58 | 62,75 | 63,45 | 0,63% | - |
| 18.08.2025 | 63,58 | 63,80 | 62,48 | 63,05 | -0,86% | - |
| 15.08.2025 | 64,33 | 64,45 | 63,25 | 63,60 | -1,09% | - |
| 14.08.2025 | 65,05 | 65,13 | 63,15 | 64,30 | -1,15% | - |
| 13.08.2025 | 61,88 | 65,05 | 61,75 | 65,05 | 5,13% | - |
| 12.08.2025 | 61,45 | 61,98 | 60,43 | 61,88 | 1,31% | - |
| 11.08.2025 | 61,45 | 61,65 | 60,63 | 61,08 | -0,53% | - |
| 08.08.2025 | 61,80 | 62,63 | 61,25 | 61,40 | -0,69% | - |
| 07.08.2025 | 61,75 | 62,60 | 61,65 | 61,83 | 0,20% | - |
| 06.08.2025 | 61,93 | 62,13 | 61,13 | 61,70 | -0,40% | - |
| 05.08.2025 | 60,00 | 62,13 | 60,00 | 61,95 | 1,93% | 83,00 |
| 04.08.2025 | 60,00 | 61,33 | 60,00 | 60,78 | 1,17% | - |
| 01.08.2025 | 60,75 | 60,75 | 59,60 | 60,08 | -1,19% | - |
| 31.07.2025 | 60,88 | 61,20 | 60,35 | 60,80 | -0,16% | - |
| 30.07.2025 | 61,78 | 62,30 | 60,58 | 60,90 | -1,42% | - |
| 29.07.2025 | 60,88 | 61,88 | 60,78 | 61,78 | 1,44% | 35,00 |
| 28.07.2025 | 61,43 | 62,20 | 60,68 | 60,90 | -0,85% | - |
| 25.07.2025 | 60,40 | 61,50 | 60,28 | 61,43 | 1,65% | - |
| 24.07.2025 | 64,23 | 64,23 | 60,18 | 60,43 | -5,88% | 126,00 |