63,575€
-0,04%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 63,58 | 63,70 | 63,53 | 63,63 | 0,04% | - |
| 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 |
| 23.07.2025 | 63,78 | 64,90 | 63,78 | 64,20 | 0,67% | 1,00 |
| 22.07.2025 | 62,03 | 63,90 | 61,90 | 63,78 | 2,78% | - |
| 21.07.2025 | 63,68 | 65,10 | 62,05 | 62,05 | -2,48% | - |
| 18.07.2025 | 64,35 | 64,50 | 63,03 | 63,63 | -1,13% | 73,00 |
| 17.07.2025 | 66,63 | 66,63 | 63,33 | 64,35 | 1,58% | - |
| 16.07.2025 | 63,53 | 63,95 | 62,08 | 63,35 | -0,28% | - |
| 15.07.2025 | 64,55 | 65,13 | 63,53 | 63,53 | -1,59% | - |
| 14.07.2025 | 64,65 | 65,03 | 64,15 | 64,55 | -0,39% | - |
| 11.07.2025 | 66,58 | 66,68 | 64,68 | 64,80 | -2,70% | - |
| 10.07.2025 | 64,60 | 67,15 | 64,48 | 66,60 | 3,10% | - |
| 09.07.2025 | 64,48 | 65,30 | 64,23 | 64,60 | 0,08% | - |
| 08.07.2025 | 63,55 | 64,85 | 63,45 | 64,55 | 1,57% | - |
| 07.07.2025 | 64,25 | 64,68 | 63,53 | 63,55 | -1,09% | 60,00 |
| 04.07.2025 | 64,75 | 64,90 | 63,98 | 64,25 | -0,66% | - |
| 03.07.2025 | 65,43 | 66,08 | 64,68 | 64,68 | -1,18% | - |
| 02.07.2025 | 64,25 | 65,90 | 63,38 | 65,45 | 1,91% | - |
| 01.07.2025 | 62,25 | 65,28 | 61,93 | 64,23 | 3,17% | - |
| 30.06.2025 | 63,35 | 63,35 | 61,53 | 62,25 | -0,28% | - |
| 27.06.2025 | 63,35 | 63,55 | 62,00 | 62,43 | -1,58% | - |
| 26.06.2025 | 63,15 | 64,10 | 62,93 | 63,43 | -0,04% | - |
| 25.06.2025 | 64,43 | 64,68 | 63,40 | 63,45 | -1,51% | - |
| 24.06.2025 | 65,55 | 65,90 | 64,28 | 64,43 | -1,45% | - |
| 23.06.2025 | 63,53 | 65,43 | 63,35 | 65,38 | 2,99% | - |
| 20.06.2025 | 64,15 | 65,00 | 63,25 | 63,48 | -1,09% | - |
| 19.06.2025 | 64,43 | 64,58 | 63,90 | 64,18 | -0,50% | 40,00 |
| 18.06.2025 | 63,40 | 64,95 | 63,28 | 64,50 | 1,69% | - |
| 17.06.2025 | 64,50 | 64,75 | 63,25 | 63,43 | -1,63% | - |
| 16.06.2025 | 65,85 | 66,63 | 64,43 | 64,48 | -2,09% | - |
| 13.06.2025 | 66,33 | 66,55 | 65,18 | 65,85 | -0,72% | - |
| 12.06.2025 | 66,45 | 66,70 | 65,15 | 66,33 | -0,19% | - |
| 11.06.2025 | 67,25 | 67,55 | 66,20 | 66,45 | -1,19% | - |
| 10.06.2025 | 66,40 | 67,60 | 66,23 | 67,25 | 1,28% | - |
| 09.06.2025 | 65,63 | 66,45 | 65,45 | 66,40 | 1,07% | - |
| 06.06.2025 | 66,25 | 67,18 | 65,43 | 65,70 | -0,57% | - |
| 05.06.2025 | 65,35 | 66,30 | 64,98 | 66,08 | 1,19% | - |
| 04.06.2025 | 64,63 | 65,60 | 64,28 | 65,30 | 1,04% | - |
| 03.06.2025 | 64,50 | 65,80 | 64,33 | 64,63 | 0,31% | - |
| 02.06.2025 | 64,88 | 64,88 | 63,68 | 64,43 | -0,77% | - |
| 30.05.2025 | 64,93 | 65,73 | 64,60 | 64,93 | 0,04% | - |
| 29.05.2025 | 64,45 | 65,03 | 64,18 | 64,90 | 0,78% | - |
| 28.05.2025 | 65,75 | 65,98 | 64,40 | 64,40 | -2,09% | - |
| 27.05.2025 | 65,45 | 66,18 | 65,18 | 65,78 | 0,50% | - |
| 26.05.2025 | 64,53 | 65,55 | 64,53 | 65,45 | 1,47% | - |
| 23.05.2025 | 65,05 | 65,08 | 64,03 | 64,50 | -0,85% | 50,00 |
| 22.05.2025 | 67,53 | 67,53 | 64,65 | 65,05 | -0,08% | - |
| 21.05.2025 | 67,53 | 67,53 | 65,00 | 65,10 | -1,36% | - |
| 20.05.2025 | 67,53 | 68,08 | 65,88 | 66,00 | -2,26% | - |
| 19.05.2025 | 67,23 | 67,80 | 66,03 | 67,53 | 0,45% | - |
| 16.05.2025 | 66,63 | 67,88 | 66,33 | 67,23 | 0,86% | - |
| 15.05.2025 | 66,08 | 66,80 | 65,58 | 66,65 | 0,83% | - |
| 14.05.2025 | 68,45 | 68,50 | 65,45 | 66,10 | -3,43% | 25,00 |
| 13.05.2025 | 68,28 | 68,78 | 67,33 | 68,45 | 0,22% | - |
| 12.05.2025 | 66,30 | 69,80 | 66,30 | 68,30 | 2,98% | 72,00 |
| 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% | - |