75,400€
-1,47%
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 | 77,18 | 75,05 | 75,43 | -1,44% | - |
| 20.02.2025 | 75,70 | 77,60 | 75,33 | 76,53 | 1,09% | - |
| 19.02.2025 | 76,93 | 77,10 | 75,40 | 75,70 | -1,59% | - |
| 18.02.2025 | 75,88 | 77,18 | 75,50 | 76,93 | 1,38% | - |
| 17.02.2025 | 76,10 | 76,10 | 75,73 | 75,88 | -0,39% | - |
| 14.02.2025 | 76,95 | 78,30 | 76,18 | 76,18 | -0,94% | - |
| 13.02.2025 | 80,75 | 81,15 | 76,75 | 76,90 | -4,89% | - |
| 12.02.2025 | 82,13 | 82,15 | 80,15 | 80,85 | -1,49% | 7,00 |
| 11.02.2025 | 83,30 | 83,60 | 82,03 | 82,08 | -1,47% | - |
| 10.02.2025 | 82,63 | 84,28 | 82,58 | 83,30 | 0,79% | - |
| 07.02.2025 | 82,58 | 82,90 | 81,95 | 82,65 | 0,12% | - |
| 06.02.2025 | 81,28 | 82,70 | 81,13 | 82,55 | 1,60% | - |
| 05.02.2025 | 81,45 | 82,00 | 80,08 | 81,25 | -0,18% | - |
| 04.02.2025 | 81,50 | 82,65 | 80,80 | 81,40 | -0,12% | - |
| 03.02.2025 | 84,55 | 84,55 | 80,00 | 81,50 | -2,60% | - |
| 31.01.2025 | 84,55 | 85,05 | 83,58 | 83,68 | -0,95% | - |
| 30.01.2025 | 84,08 | 85,25 | 83,63 | 84,48 | 0,39% | - |
| 29.01.2025 | 83,90 | 84,90 | 83,30 | 84,15 | 0,21% | - |
| 28.01.2025 | 86,58 | 87,00 | 83,85 | 83,98 | -2,95% | - |
| 27.01.2025 | 87,18 | 87,23 | 85,48 | 86,53 | -0,69% | - |
| 24.01.2025 | 88,35 | 88,40 | 86,10 | 87,13 | -1,39% | - |
| 23.01.2025 | 87,18 | 89,35 | 86,78 | 88,35 | 1,32% | 69,00 |
| 22.01.2025 | 88,68 | 88,68 | 86,35 | 87,20 | -1,66% | - |
| 21.01.2025 | 87,13 | 88,68 | 85,90 | 88,68 | 1,78% | - |
| 20.01.2025 | 87,58 | 87,58 | 86,63 | 87,13 | -0,57% | - |
| 17.01.2025 | 86,20 | 88,40 | 85,95 | 87,63 | 1,65% | - |
| 16.01.2025 | 86,05 | 86,48 | 84,35 | 86,20 | 0,29% | - |
| 15.01.2025 | 83,83 | 86,83 | 83,73 | 85,95 | 2,44% | - |
| 14.01.2025 | 83,45 | 85,30 | 83,10 | 83,90 | 0,54% | - |
| 13.01.2025 | 82,78 | 83,90 | 82,10 | 83,45 | 0,82% | - |
| 10.01.2025 | 82,65 | 83,68 | 81,88 | 82,78 | 0,15% | - |
| 09.01.2025 | 82,53 | 83,28 | 81,53 | 82,65 | 0,09% | - |
| 08.01.2025 | 85,15 | 85,75 | 79,83 | 82,58 | -3,02% | - |
| 07.01.2025 | 86,50 | 87,23 | 85,05 | 85,15 | -1,56% | - |
| 06.01.2025 | 84,73 | 87,43 | 84,15 | 86,50 | 2,10% | - |
| 03.01.2025 | 84,43 | 85,40 | 84,10 | 84,73 | 1,41% | - |
| 23.12.2024 | 82,10 | 83,68 | 81,90 | 83,55 | 1,77% | - |
| 20.12.2024 | 81,65 | 83,10 | 80,80 | 82,10 | 0,55% | - |
| 19.12.2024 | 81,88 | 82,43 | 81,15 | 81,65 | -0,27% | - |
| 18.12.2024 | 83,68 | 84,30 | 81,65 | 81,88 | -2,15% | - |
| 17.12.2024 | 85,33 | 85,33 | 82,33 | 83,68 | -0,06% | - |
| 16.12.2024 | 85,33 | 85,38 | 83,40 | 83,73 | -1,88% | - |
| 13.12.2024 | 88,18 | 88,23 | 85,13 | 85,33 | -3,23% | - |
| 12.12.2024 | 88,55 | 89,53 | 87,80 | 88,18 | -0,42% | - |
| 11.12.2024 | 87,83 | 89,20 | 87,75 | 88,55 | 0,83% | - |
| 10.12.2024 | 88,50 | 89,08 | 87,38 | 87,83 | -0,76% | - |
| 09.12.2024 | 88,90 | 90,63 | 87,95 | 88,50 | -0,45% | - |
| 06.12.2024 | 90,33 | 90,73 | 87,23 | 88,90 | -1,58% | - |
| 05.12.2024 | 90,20 | 90,88 | 89,48 | 90,33 | 0,14% | - |
| 04.12.2024 | 90,40 | 91,23 | 89,05 | 90,20 | -0,22% | - |
| 03.12.2024 | 89,75 | 90,68 | 88,90 | 90,40 | 0,72% | - |
| 02.12.2024 | 93,18 | 94,45 | 89,73 | 89,75 | -3,68% | - |
| 29.11.2024 | 93,48 | 93,93 | 92,98 | 93,18 | -0,32% | - |
| 28.11.2024 | 92,73 | 94,60 | 92,30 | 93,48 | 0,81% | - |
| 27.11.2024 | 93,90 | 94,33 | 92,03 | 92,73 | -1,25% | - |
| 26.11.2024 | 94,95 | 94,95 | 92,18 | 93,90 | -1,11% | - |
| 25.11.2024 | 90,55 | 95,60 | 90,18 | 94,95 | 4,86% | - |
| 22.11.2024 | 91,23 | 92,18 | 90,05 | 90,55 | -0,74% | - |
| 21.11.2024 | 88,73 | 91,58 | 88,55 | 91,23 | 2,82% | - |
| 20.11.2024 | 87,25 | 89,70 | 86,73 | 88,73 | 1,69% | - |
| 19.11.2024 | 87,93 | 88,33 | 86,88 | 87,25 | -0,80% | - |
| 18.11.2024 | 87,20 | 88,83 | 86,40 | 87,95 | 0,86% | - |
| 15.11.2024 | 88,18 | 88,98 | 86,43 | 87,20 | -1,11% | - |
| 14.11.2024 | 86,80 | 88,23 | 85,75 | 88,18 | 1,58% | - |
| 13.11.2024 | 86,80 | 88,13 | 86,65 | 86,80 | 0,00% | - |
| 12.11.2024 | 86,78 | 87,20 | 85,45 | 86,80 | 0,03% | - |
| 11.11.2024 | 84,30 | 86,88 | 84,30 | 86,78 | 2,94% | - |
| 08.11.2024 | 85,50 | 86,08 | 84,23 | 84,30 | -1,40% | - |
| 07.11.2024 | 86,78 | 87,33 | 85,50 | 85,50 | -1,47% | - |
| 06.11.2024 | 85,10 | 88,25 | 83,50 | 86,78 | 1,97% | - |
| 05.11.2024 | 84,68 | 86,20 | 84,20 | 85,10 | 0,50% | - |
| 04.11.2024 | 84,88 | 86,15 | 84,20 | 84,68 | -0,24% | - |
| 01.11.2024 | 86,08 | 86,08 | 83,00 | 84,88 | 1,89% | - |
| 31.10.2024 | 86,08 | 86,53 | 82,78 | 83,30 | -3,22% | - |
| 30.10.2024 | 86,68 | 88,45 | 86,08 | 86,08 | -0,69% | - |
| 29.10.2024 | 89,83 | 90,00 | 86,23 | 86,68 | -3,51% | - |
| 28.10.2024 | 90,35 | 90,70 | 88,43 | 89,83 | -0,58% | - |
| 25.10.2024 | 88,30 | 92,28 | 87,93 | 90,35 | 2,32% | - |
| 24.10.2024 | 87,65 | 88,90 | 85,73 | 88,30 | 0,74% | - |
| 23.10.2024 | 87,23 | 89,38 | 86,83 | 87,65 | 0,49% | - |
| 22.10.2024 | 87,48 | 88,00 | 86,98 | 87,23 | -0,29% | - |
| 21.10.2024 | 88,73 | 88,83 | 87,43 | 87,48 | -1,41% | - |
| 18.10.2024 | 90,15 | 90,40 | 88,65 | 88,73 | -1,58% | - |
| 17.10.2024 | 90,25 | 91,03 | 89,30 | 90,15 | -0,11% | - |
| 16.10.2024 | 92,78 | 93,68 | 90,10 | 90,25 | -2,72% | - |
| 15.10.2024 | 92,68 | 94,08 | 92,00 | 92,78 | 0,11% | - |
| 14.10.2024 | 92,53 | 92,98 | 92,15 | 92,68 | 0,16% | - |
| 11.10.2024 | 91,88 | 92,65 | 91,48 | 92,53 | 0,71% | - |
| 10.10.2024 | 92,60 | 92,60 | 90,48 | 91,88 | -0,78% | - |
| 09.10.2024 | 88,43 | 92,95 | 88,43 | 92,60 | 4,72% | - |
| 08.10.2024 | 88,40 | 88,63 | 86,73 | 88,43 | 0,03% | 66,00 |
| 07.10.2024 | 89,00 | 89,00 | 85,45 | 88,40 | 0,43% | - |
| 04.10.2024 | 89,00 | 90,08 | 88,03 | 88,03 | -1,10% | - |
| 03.10.2024 | 89,40 | 89,40 | 88,35 | 89,00 | -0,42% | - |
| 02.10.2024 | 88,63 | 89,43 | 88,08 | 89,38 | 0,82% | - |
| 01.10.2024 | 87,58 | 88,85 | 87,38 | 88,65 | 1,23% | - |
| 30.09.2024 | 86,30 | 87,68 | 85,68 | 87,58 | 1,48% | - |
| 27.09.2024 | 85,40 | 86,58 | 85,40 | 86,30 | 0,44% | - |
| 26.09.2024 | 85,40 | 86,65 | 85,08 | 85,93 | 0,61% | - |
| 25.09.2024 | 83,23 | 86,73 | 83,23 | 85,40 | -0,96% | - |