66,300€
-0,34%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 65,63 | 66,65 | 65,43 | 66,33 | -0,30% | - |
| 08.05.2025 | 65,63 | 66,63 | 65,43 | 66,53 | 1,37% | - |
| 07.05.2025 | 65,20 | 65,93 | 64,98 | 65,63 | 0,65% | - |
| 06.05.2025 | 65,60 | 65,80 | 64,58 | 65,20 | -0,61% | - |
| 05.05.2025 | 66,28 | 66,65 | 64,78 | 65,60 | -1,02% | - |
| 02.05.2025 | 65,35 | 66,68 | 65,35 | 66,28 | 1,42% | - |
| 30.04.2025 | 64,38 | 65,38 | 63,10 | 65,35 | 1,40% | - |
| 29.04.2025 | 65,60 | 65,78 | 64,30 | 64,45 | -1,75% | - |
| 28.04.2025 | 64,70 | 65,88 | 64,45 | 65,60 | 1,51% | - |
| 25.04.2025 | 63,90 | 64,78 | 62,98 | 64,63 | 1,13% | - |
| 24.04.2025 | 64,45 | 65,13 | 63,55 | 63,90 | -0,97% | 5,00 |
| 23.04.2025 | 65,15 | 68,55 | 63,75 | 64,53 | -0,96% | - |
| 22.04.2025 | 64,50 | 65,28 | 63,30 | 65,15 | 1,05% | - |
| 17.04.2025 | 64,35 | 65,13 | 64,20 | 64,48 | 0,19% | - |
| 16.04.2025 | 64,90 | 65,28 | 63,43 | 64,35 | -0,81% | - |
| 15.04.2025 | 65,70 | 66,68 | 64,70 | 64,88 | -1,37% | - |
| 14.04.2025 | 66,48 | 67,58 | 65,63 | 65,78 | -0,98% | - |
| 11.04.2025 | 66,33 | 66,85 | 64,98 | 66,43 | 0,11% | - |
| 10.04.2025 | 69,05 | 69,13 | 65,05 | 66,35 | -4,01% | - |
| 09.04.2025 | 64,75 | 69,73 | 62,80 | 69,13 | 6,80% | - |
| 08.04.2025 | 64,48 | 67,63 | 64,38 | 64,73 | 0,39% | - |
| 07.04.2025 | 67,08 | 67,70 | 64,00 | 64,48 | -3,91% | - |
| 04.04.2025 | 67,43 | 67,58 | 64,70 | 67,10 | -0,45% | - |
| 03.04.2025 | 72,58 | 72,95 | 67,35 | 67,40 | -7,10% | 228,00 |
| 02.04.2025 | 72,38 | 73,00 | 71,50 | 72,55 | 0,24% | - |
| 01.04.2025 | 71,08 | 73,33 | 70,88 | 72,38 | 1,76% | - |
| 31.03.2025 | 69,83 | 71,55 | 68,85 | 71,13 | 1,86% | - |
| 28.03.2025 | 71,70 | 71,70 | 69,20 | 69,83 | -2,62% | - |
| 27.03.2025 | 71,45 | 72,10 | 70,88 | 71,70 | 0,35% | - |
| 26.03.2025 | 72,38 | 73,15 | 70,98 | 71,45 | -1,28% | - |
| 25.03.2025 | 72,15 | 72,65 | 71,33 | 72,38 | 0,77% | - |
| 24.03.2025 | 70,45 | 72,55 | 70,28 | 71,83 | 1,95% | - |
| 21.03.2025 | 70,60 | 71,10 | 69,50 | 70,45 | -1,37% | - |
| 20.03.2025 | 70,80 | 71,60 | 70,80 | 71,43 | 0,67% | - |
| 19.03.2025 | 71,35 | 72,28 | 70,70 | 70,95 | -0,56% | - |
| 18.03.2025 | 70,60 | 71,75 | 70,33 | 71,35 | 1,10% | - |
| 17.03.2025 | 70,13 | 70,98 | 69,83 | 70,58 | 0,64% | - |
| 14.03.2025 | 70,25 | 71,15 | 69,75 | 70,13 | -0,28% | - |
| 13.03.2025 | 70,28 | 71,20 | 69,23 | 70,33 | 0,07% | - |
| 12.03.2025 | 69,88 | 70,48 | 68,98 | 70,28 | 0,57% | - |
| 11.03.2025 | 71,75 | 71,75 | 69,28 | 69,88 | -1,58% | - |
| 10.03.2025 | 71,93 | 73,15 | 70,78 | 71,00 | -1,29% | - |
| 07.03.2025 | 72,23 | 73,20 | 69,95 | 71,93 | -0,38% | - |
| 06.03.2025 | 72,23 | 72,38 | 71,25 | 72,20 | -0,14% | - |
| 05.03.2025 | 71,55 | 73,25 | 70,68 | 72,30 | 1,05% | - |
| 04.03.2025 | 72,90 | 73,03 | 70,83 | 71,55 | -1,89% | - |
| 03.03.2025 | 76,58 | 76,85 | 72,63 | 72,93 | -4,74% | - |
| 28.02.2025 | 75,63 | 76,55 | 74,93 | 76,55 | 1,22% | - |
| 27.02.2025 | 74,95 | 75,90 | 74,83 | 75,63 | 0,93% | - |
| 26.02.2025 | 74,55 | 76,58 | 74,53 | 74,93 | 0,47% | - |
| 25.02.2025 | 74,28 | 74,83 | 73,30 | 74,58 | 0,47% | 10,00 |
| 24.02.2025 | 75,40 | 75,78 | 74,23 | 74,23 | -1,59% | - |
| 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% | - |