66,450€
-0,23%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -1,95% | 4,00 |
| 10.04.2025 | 68,60 | 68,65 | 66,60 | 66,60 | 4,23% | 11,00 |
| 09.04.2025 | 64,50 | 64,50 | 63,90 | 63,90 | -2,44% | 46,00 |
| 08.04.2025 | 64,85 | 65,50 | 64,50 | 65,50 | 0,69% | 88,00 |
| 07.04.2025 | 66,70 | 66,70 | 64,60 | 65,05 | -2,03% | 263,00 |
| 04.04.2025 | 67,85 | 67,85 | 65,30 | 66,40 | -4,05% | 739,00 |
| 03.04.2025 | 72,90 | 72,90 | 69,20 | 69,20 | -3,96% | 328,00 |
| 02.04.2025 | 72,05 | 72,05 | 72,05 | 72,05 | 1,41% | 1,00 |
| 01.04.2025 | 71,30 | 71,30 | 71,05 | 71,05 | -0,11% | 39,00 |
| 31.03.2025 | 69,88 | 71,60 | 68,83 | 71,13 | 1,90% | - |
| 28.03.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -1,97% | 140,00 |
| 27.03.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -2,00% | 10,00 |
| 26.03.2025 | 72,50 | 72,65 | 72,50 | 72,65 | 0,90% | 100,00 |
| 25.03.2025 | 71,80 | 72,00 | 71,80 | 72,00 | 0,56% | 70,00 |
| 24.03.2025 | 70,45 | 72,00 | 70,35 | 71,60 | 1,56% | 67,00 |
| 21.03.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -1,12% | 21,00 |
| 20.03.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -0,21% | 10,00 |
| 19.03.2025 | 71,60 | 71,60 | 71,45 | 71,45 | -1,18% | 40,00 |
| 18.03.2025 | 70,25 | 72,30 | 70,25 | 72,30 | 3,58% | 112,00 |
| 17.03.2025 | 70,45 | 70,45 | 69,80 | 69,80 | -0,75% | 75,00 |
| 14.03.2025 | 70,18 | 71,13 | 69,70 | 70,33 | 0,61% | - |
| 13.03.2025 | 69,45 | 69,90 | 69,30 | 69,90 | -0,14% | 196,00 |
| 12.03.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 0,07% | 38,00 |
| 11.03.2025 | 71,35 | 71,35 | 69,90 | 69,95 | -2,17% | 287,00 |
| 10.03.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -0,69% | 70,00 |
| 07.03.2025 | 72,75 | 72,75 | 72,00 | 72,00 | -0,17% | 15,00 |
| 06.03.2025 | 72,03 | 72,38 | 71,38 | 72,13 | 1,16% | - |
| 05.03.2025 | 70,80 | 71,30 | 70,80 | 71,30 | -1,25% | 71,00 |
| 04.03.2025 | 72,85 | 72,85 | 70,95 | 72,20 | -3,02% | 211,00 |
| 03.03.2025 | 76,95 | 76,95 | 74,40 | 74,45 | -1,72% | 424,00 |
| 28.02.2025 | 75,75 | 75,75 | 75,75 | 75,75 | -0,13% | 9,00 |
| 27.02.2025 | 75,85 | 75,85 | 75,85 | 75,85 | 1,23% | 144,00 |
| 26.02.2025 | 74,63 | 76,58 | 74,53 | 74,93 | 0,84% | - |
| 25.02.2025 | 74,15 | 74,30 | 73,65 | 74,30 | -0,40% | 38,00 |
| 24.02.2025 | 75,80 | 75,80 | 74,55 | 74,60 | -2,86% | 84,00 |
| 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 |