87,200€
-1,11%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.09.2024 | 85,25 | 87,35 | 84,98 | 86,23 | 1,14% | - |
| 23.09.2024 | 85,40 | 86,05 | 84,80 | 85,25 | -0,18% | - |
| 20.09.2024 | 85,50 | 85,58 | 84,30 | 85,40 | -0,12% | - |
| 19.09.2024 | 83,23 | 86,08 | 83,23 | 85,50 | 2,73% | - |
| 18.09.2024 | 83,73 | 84,00 | 82,40 | 83,23 | -0,60% | - |
| 17.09.2024 | 82,43 | 83,83 | 82,35 | 83,73 | 1,58% | - |
| 16.09.2024 | 81,60 | 82,48 | 80,55 | 82,43 | 1,01% | - |
| 13.09.2024 | 79,65 | 81,65 | 79,65 | 81,60 | 2,45% | - |
| 12.09.2024 | 78,75 | 80,35 | 78,70 | 79,65 | 1,14% | - |
| 11.09.2024 | 79,45 | 79,45 | 77,80 | 78,75 | -0,88% | - |
| 10.09.2024 | 79,45 | 79,65 | 78,10 | 79,45 | 0,00% | - |
| 09.09.2024 | 78,75 | 80,13 | 78,68 | 79,45 | 0,89% | - |
| 06.09.2024 | 79,28 | 79,65 | 78,28 | 78,75 | -0,66% | - |
| 05.09.2024 | 78,23 | 81,38 | 77,85 | 79,28 | 1,34% | - |
| 04.09.2024 | 77,90 | 78,73 | 77,63 | 78,23 | 0,42% | - |
| 03.09.2024 | 79,93 | 80,10 | 77,85 | 77,90 | -2,53% | - |
| 02.09.2024 | 80,05 | 80,05 | 79,88 | 79,93 | -0,16% | - |
| 30.08.2024 | 80,35 | 81,10 | 79,50 | 80,05 | -0,37% | - |
| 29.08.2024 | 79,55 | 81,03 | 79,50 | 80,35 | 1,01% | - |
| 28.08.2024 | 79,55 | 80,40 | 79,40 | 79,55 | 0,00% | - |
| 27.08.2024 | 80,90 | 81,25 | 79,30 | 79,55 | -1,67% | - |
| 26.08.2024 | 80,10 | 81,85 | 80,10 | 80,90 | 1,00% | - |
| 23.08.2024 | 77,13 | 80,28 | 77,10 | 80,10 | 3,86% | - |
| 22.08.2024 | 77,28 | 77,68 | 76,75 | 77,13 | -0,19% | - |
| 21.08.2024 | 76,98 | 77,50 | 76,50 | 77,28 | 0,39% | - |
| 20.08.2024 | 76,98 | 77,45 | 76,23 | 76,98 | 0,00% | - |
| 19.08.2024 | 77,18 | 78,03 | 76,95 | 76,98 | -0,26% | - |
| 16.08.2024 | 78,73 | 78,83 | 76,95 | 77,18 | -1,97% | - |
| 15.08.2024 | 76,98 | 79,63 | 76,90 | 78,73 | 2,27% | - |
| 14.08.2024 | 79,05 | 79,05 | 76,83 | 76,98 | -2,62% | - |
| 13.08.2024 | 77,95 | 79,30 | 77,88 | 79,05 | 1,41% | - |
| 12.08.2024 | 78,15 | 78,80 | 77,53 | 77,95 | -0,26% | - |
| 09.08.2024 | 77,80 | 79,13 | 77,75 | 78,15 | 0,45% | - |
| 08.08.2024 | 76,98 | 78,33 | 76,70 | 77,80 | 1,07% | - |
| 07.08.2024 | 78,38 | 81,55 | 76,88 | 76,98 | -1,79% | - |
| 06.08.2024 | 75,88 | 79,50 | 75,88 | 78,38 | 3,29% | 27,00 |
| 05.08.2024 | 79,20 | 79,33 | 74,05 | 75,88 | -4,20% | 55,00 |
| 02.08.2024 | 80,00 | 80,15 | 77,95 | 79,20 | -1,00% | - |
| 01.08.2024 | 81,98 | 83,08 | 79,38 | 80,00 | -2,38% | - |
| 31.07.2024 | 81,10 | 83,10 | 80,98 | 81,95 | 1,05% | 60,00 |
| 30.07.2024 | 80,10 | 82,10 | 80,05 | 81,10 | 1,25% | 70,00 |
| 29.07.2024 | 80,95 | 81,35 | 79,35 | 80,10 | -1,05% | - |
| 26.07.2024 | 78,18 | 81,35 | 78,05 | 80,95 | 3,55% | - |
| 25.07.2024 | 73,18 | 78,60 | 72,03 | 78,18 | 6,83% | - |
| 24.07.2024 | 72,83 | 73,33 | 72,25 | 73,18 | 0,48% | 1,00 |
| 23.07.2024 | 72,93 | 73,38 | 71,65 | 72,83 | -0,14% | - |
| 22.07.2024 | 72,73 | 73,80 | 72,70 | 72,93 | 0,28% | - |
| 19.07.2024 | 72,33 | 73,33 | 71,93 | 72,73 | 0,55% | - |
| 18.07.2024 | 74,18 | 74,38 | 72,15 | 72,33 | -2,49% | - |
| 17.07.2024 | 71,73 | 74,23 | 71,25 | 74,18 | 3,42% | - |
| 16.07.2024 | 69,80 | 71,75 | 69,68 | 71,73 | 2,76% | - |
| 15.07.2024 | 70,80 | 71,48 | 69,78 | 69,80 | -1,41% | - |
| 12.07.2024 | 71,53 | 71,65 | 70,63 | 70,80 | -1,01% | - |
| 11.07.2024 | 69,05 | 71,73 | 68,85 | 71,53 | 3,58% | - |
| 10.07.2024 | 69,23 | 69,43 | 68,60 | 69,05 | -0,25% | - |
| 09.07.2024 | 68,98 | 69,75 | 68,33 | 69,23 | 0,36% | 30,00 |
| 08.07.2024 | 68,95 | 69,18 | 68,35 | 68,98 | 0,04% | - |
| 05.07.2024 | 70,10 | 70,40 | 68,80 | 68,95 | -1,64% | - |
| 04.07.2024 | 70,25 | 70,75 | 70,10 | 70,10 | -0,21% | - |
| 03.07.2024 | 70,38 | 71,33 | 69,88 | 70,25 | -0,18% | - |
| 02.07.2024 | 71,53 | 71,75 | 69,85 | 70,38 | -1,61% | - |
| 01.07.2024 | 71,75 | 72,30 | 71,40 | 71,53 | -0,31% | - |