75,400€
-1,82%
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 | 76,75 | 76,80 | 76,75 | 76,80 | 0,00% | 108,00 |
| 20.02.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -0,19% | 4,00 |
| 19.02.2025 | 76,95 | 76,95 | 76,95 | 76,95 | 1,25% | 7,00 |
| 18.02.2025 | 75,60 | 76,00 | 75,60 | 76,00 | 0,66% | 131,00 |
| 17.02.2025 | 75,80 | 75,95 | 75,50 | 75,50 | -2,27% | 169,00 |
| 14.02.2025 | 76,85 | 77,25 | 76,85 | 77,25 | 0,72% | 170,00 |
| 13.02.2025 | 80,70 | 80,70 | 76,70 | 76,70 | -5,19% | 81,00 |
| 12.02.2025 | 80,90 | 80,90 | 80,90 | 80,90 | -1,40% | 13,00 |
| 11.02.2025 | 83,25 | 83,58 | 82,00 | 82,05 | -2,32% | - |
| 10.02.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 2,19% | 50,00 |
| 07.02.2025 | 82,65 | 82,65 | 82,20 | 82,20 | 0,61% | 5,00 |
| 06.02.2025 | 81,45 | 81,70 | 81,45 | 81,70 | 0,49% | 335,00 |
| 05.02.2025 | 81,30 | 81,30 | 81,30 | 81,30 | -0,73% | 4,00 |
| 04.02.2025 | 80,80 | 81,90 | 80,80 | 81,90 | 2,38% | 160,00 |
| 03.02.2025 | 83,70 | 83,85 | 80,00 | 80,00 | -5,33% | 82,00 |
| 31.01.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -0,47% | 18,00 |
| 30.01.2025 | 84,90 | 84,90 | 84,90 | 84,90 | 0,86% | 75,00 |
| 29.01.2025 | 84,10 | 84,90 | 83,33 | 84,18 | 0,24% | - |
| 28.01.2025 | 86,45 | 87,00 | 83,83 | 83,98 | -2,18% | - |
| 27.01.2025 | 87,05 | 87,05 | 85,85 | 85,85 | -2,22% | 69,00 |
| 24.01.2025 | 88,75 | 88,75 | 87,80 | 87,80 | -1,35% | 2,00 |
| 23.01.2025 | 87,40 | 89,00 | 87,40 | 89,00 | 0,51% | 151,00 |
| 22.01.2025 | 88,55 | 88,55 | 88,55 | 88,55 | 0,20% | 3,00 |
| 21.01.2025 | 86,73 | 88,68 | 85,93 | 88,38 | 1,35% | - |
| 20.01.2025 | 87,45 | 87,95 | 86,73 | 87,20 | -1,47% | - |
| 17.01.2025 | 86,45 | 88,50 | 86,30 | 88,50 | 2,97% | 121,00 |
| 16.01.2025 | 85,70 | 85,95 | 85,70 | 85,95 | 0,88% | 22,00 |
| 15.01.2025 | 84,40 | 85,30 | 84,35 | 85,20 | 0,41% | 7,00 |
| 14.01.2025 | 83,40 | 84,85 | 83,40 | 84,85 | 1,62% | 23,00 |
| 13.01.2025 | 83,35 | 83,50 | 83,35 | 83,50 | -0,48% | 63,00 |
| 10.01.2025 | 82,55 | 83,90 | 82,55 | 83,90 | 1,48% | 46,00 |
| 09.01.2025 | 82,80 | 83,25 | 81,45 | 82,68 | 2,64% | - |
| 08.01.2025 | 81,70 | 81,70 | 80,55 | 80,55 | -7,15% | 23,00 |
| 07.01.2025 | 86,75 | 86,75 | 86,75 | 86,75 | -0,86% | 1,00 |
| 06.01.2025 | 85,00 | 87,50 | 85,00 | 87,50 | 2,40% | 90,00 |
| 03.01.2025 | 83,85 | 85,45 | 83,85 | 85,45 | 1,54% | 144,00 |
| 02.01.2025 | 84,30 | 84,30 | 84,15 | 84,15 | 1,57% | 123,00 |
| 30.12.2024 | 82,85 | 82,85 | 82,85 | 82,85 | -0,24% | 1,00 |
| 27.12.2024 | 83,55 | 83,55 | 83,05 | 83,05 | 0,24% | 37,00 |
| 23.12.2024 | 82,20 | 82,85 | 82,20 | 82,85 | -0,06% | 13,00 |
| 20.12.2024 | 81,35 | 82,90 | 81,35 | 82,90 | 2,03% | 119,00 |
| 19.12.2024 | 82,35 | 82,35 | 81,25 | 81,25 | -2,81% | 40,00 |
| 18.12.2024 | 83,60 | 83,60 | 83,60 | 83,60 | -0,18% | 18,00 |
| 17.12.2024 | 83,40 | 83,75 | 83,40 | 83,75 | -0,59% | 19,00 |
| 16.12.2024 | 85,70 | 85,70 | 84,25 | 84,25 | -3,66% | 67,00 |
| 13.12.2024 | 87,45 | 87,45 | 87,45 | 87,45 | -0,82% | 51,00 |
| 12.12.2024 | 88,63 | 89,55 | 87,80 | 88,18 | -0,45% | - |
| 11.12.2024 | 87,93 | 89,28 | 87,70 | 88,58 | 0,54% | - |
| 10.12.2024 | 88,10 | 88,10 | 88,10 | 88,10 | -0,84% | 50,00 |
| 09.12.2024 | 89,35 | 89,35 | 88,85 | 88,85 | 1,48% | 51,00 |
| 06.12.2024 | 87,55 | 87,55 | 87,55 | 87,55 | -2,88% | 10,00 |
| 05.12.2024 | 89,40 | 90,15 | 89,40 | 90,15 | -0,03% | 60,00 |
| 04.12.2024 | 90,30 | 91,20 | 89,05 | 90,18 | 1,26% | - |
| 03.12.2024 | 89,05 | 89,05 | 89,05 | 89,05 | -4,86% | 1,00 |
| 02.12.2024 | 94,55 | 94,55 | 93,60 | 93,60 | 0,19% | 2,00 |
| 29.11.2024 | 93,43 | 94,13 | 92,95 | 93,43 | -0,05% | - |
| 28.11.2024 | 92,98 | 94,60 | 92,13 | 93,48 | 1,05% | - |
| 27.11.2024 | 93,00 | 93,00 | 92,50 | 92,50 | -0,96% | 327,00 |
| 26.11.2024 | 94,10 | 94,10 | 93,40 | 93,40 | -0,64% | 175,00 |
| 25.11.2024 | 91,40 | 94,00 | 91,30 | 94,00 | 3,58% | 152,00 |
| 22.11.2024 | 91,95 | 91,95 | 90,75 | 90,75 | 2,95% | 43,00 |
| 21.11.2024 | 88,15 | 88,15 | 88,15 | 88,15 | -0,56% | 45,00 |
| 20.11.2024 | 87,35 | 89,70 | 86,00 | 88,65 | 1,78% | - |
| 19.11.2024 | 87,35 | 87,35 | 87,10 | 87,10 | -0,68% | 139,00 |
| 18.11.2024 | 86,25 | 87,70 | 86,25 | 87,70 | -1,24% | 26,00 |
| 15.11.2024 | 88,80 | 88,80 | 88,80 | 88,80 | 1,31% | 1,00 |
| 14.11.2024 | 87,65 | 87,65 | 87,65 | 87,65 | -0,17% | 1,00 |
| 13.11.2024 | 85,95 | 87,80 | 85,95 | 87,80 | 1,21% | 18,00 |
| 12.11.2024 | 86,93 | 87,20 | 85,43 | 86,75 | 0,00% | - |
| 11.11.2024 | 84,33 | 86,88 | 84,33 | 86,75 | 2,97% | - |
| 08.11.2024 | 85,63 | 86,05 | 84,18 | 84,25 | -3,88% | - |
| 07.11.2024 | 87,65 | 87,65 | 87,65 | 87,65 | 1,07% | 1,00 |
| 06.11.2024 | 85,28 | 88,23 | 83,38 | 86,73 | 1,91% | - |
| 05.11.2024 | 85,10 | 85,10 | 85,10 | 85,10 | -0,53% | 89,00 |
| 04.11.2024 | 83,80 | 85,55 | 83,80 | 85,55 | 0,47% | 26,00 |
| 01.11.2024 | 84,15 | 85,15 | 84,15 | 85,15 | 1,13% | 2,00 |
| 31.10.2024 | 84,20 | 84,20 | 84,20 | 84,20 | -2,63% | 10,00 |
| 30.10.2024 | 86,53 | 88,45 | 86,33 | 86,48 | -0,17% | - |
| 29.10.2024 | 89,70 | 90,08 | 86,20 | 86,63 | -4,49% | - |
| 28.10.2024 | 91,25 | 91,25 | 90,70 | 90,70 | -0,60% | 61,00 |
| 25.10.2024 | 89,00 | 91,25 | 89,00 | 91,25 | 5,25% | 156,00 |
| 24.10.2024 | 86,70 | 86,70 | 86,70 | 86,70 | -1,59% | 1,00 |
| 23.10.2024 | 88,20 | 88,70 | 88,10 | 88,10 | 0,97% | 23,00 |
| 22.10.2024 | 87,33 | 87,95 | 86,93 | 87,25 | -0,17% | - |
| 21.10.2024 | 88,73 | 88,78 | 87,40 | 87,40 | -1,47% | - |
| 18.10.2024 | 88,70 | 88,70 | 88,70 | 88,70 | -1,22% | 20,00 |
| 17.10.2024 | 89,85 | 89,85 | 89,80 | 89,80 | -1,16% | 60,00 |
| 16.10.2024 | 91,80 | 91,80 | 90,85 | 90,85 | -0,87% | 8,00 |
| 15.10.2024 | 93,80 | 93,80 | 91,65 | 91,65 | -0,81% | 48,00 |
| 14.10.2024 | 91,55 | 92,40 | 91,30 | 92,40 | -0,14% | 301,00 |
| 11.10.2024 | 91,83 | 92,60 | 91,58 | 92,53 | 1,23% | - |
| 10.10.2024 | 91,40 | 91,40 | 91,20 | 91,40 | -0,92% | 21,00 |
| 09.10.2024 | 89,55 | 92,25 | 89,55 | 92,25 | 5,55% | 1.189,00 |
| 08.10.2024 | 87,40 | 87,40 | 87,40 | 87,40 | -0,06% | 1,00 |
| 07.10.2024 | 87,10 | 89,45 | 86,00 | 87,45 | -2,40% | 430,00 |
| 04.10.2024 | 87,80 | 89,70 | 87,80 | 89,60 | 1,13% | 1.095,00 |
| 03.10.2024 | 88,60 | 88,60 | 88,60 | 88,60 | -0,92% | 35,00 |
| 02.10.2024 | 88,58 | 89,45 | 88,05 | 89,43 | 2,14% | - |
| 01.10.2024 | 88,55 | 88,55 | 86,40 | 87,55 | -0,03% | 23,00 |
| 30.09.2024 | 86,48 | 87,65 | 85,70 | 87,58 | 2,01% | - |