81,975€
-1,94%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 82,35 | 82,35 | 81,63 | 81,95 | -1,97% | 5,00 |
| 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% | - |
| 27.09.2024 | 85,85 | 85,85 | 85,85 | 85,85 | 2,20% | 32,00 |
| 26.09.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -2,44% | 10,00 |
| 25.09.2024 | 86,10 | 86,10 | 86,10 | 86,10 | -0,35% | 17,00 |
| 24.09.2024 | 84,15 | 86,40 | 84,15 | 86,40 | 0,70% | 1.441,00 |
| 23.09.2024 | 86,45 | 86,45 | 85,80 | 85,80 | 0,82% | 701,00 |
| 20.09.2024 | 84,55 | 85,10 | 84,55 | 85,10 | 0,18% | 227,00 |
| 19.09.2024 | 85,00 | 85,50 | 84,95 | 84,95 | 2,16% | 325,00 |
| 18.09.2024 | 83,78 | 84,00 | 82,35 | 83,15 | 1,84% | - |
| 17.09.2024 | 81,65 | 81,65 | 81,65 | 81,65 | -1,03% | 1,00 |
| 16.09.2024 | 82,50 | 82,50 | 82,50 | 82,50 | 1,10% | 1,00 |
| 13.09.2024 | 79,78 | 81,60 | 79,68 | 81,60 | 2,32% | - |
| 12.09.2024 | 79,75 | 79,75 | 79,75 | 79,75 | 2,64% | 35,00 |
| 11.09.2024 | 77,70 | 77,70 | 77,70 | 77,70 | -0,83% | 19,00 |
| 10.09.2024 | 78,35 | 78,35 | 78,35 | 78,35 | 0,45% | 1,00 |
| 09.09.2024 | 79,85 | 79,85 | 78,00 | 78,00 | -0,89% | 5,00 |
| 06.09.2024 | 78,70 | 78,70 | 78,70 | 78,70 | -1,07% | 11,00 |
| 05.09.2024 | 79,55 | 79,55 | 79,55 | 79,55 | 2,38% | 21,00 |
| 04.09.2024 | 77,70 | 77,70 | 77,70 | 77,70 | -0,77% | 3,00 |
| 03.09.2024 | 79,20 | 79,20 | 78,30 | 78,30 | -3,33% | 146,00 |
| 02.09.2024 | 81,00 | 81,00 | 81,00 | 81,00 | 1,19% | 1,00 |
| 30.08.2024 | 80,28 | 81,03 | 79,50 | 80,05 | -0,34% | - |
| 29.08.2024 | 79,53 | 81,00 | 79,53 | 80,33 | 2,06% | - |
| 28.08.2024 | 78,70 | 78,70 | 78,70 | 78,70 | -1,38% | 10,00 |
| 27.08.2024 | 79,95 | 80,30 | 79,80 | 79,80 | -1,36% | 21,00 |
| 26.08.2024 | 81,30 | 81,30 | 80,90 | 80,90 | 3,32% | 339,00 |
| 23.08.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 1,59% | 1,00 |
| 22.08.2024 | 77,43 | 77,88 | 76,73 | 77,08 | -0,26% | - |
| 21.08.2024 | 77,03 | 77,53 | 76,48 | 77,28 | 0,32% | - |
| 20.08.2024 | 77,08 | 77,45 | 76,25 | 77,03 | 1,08% | - |
| 19.08.2024 | 76,20 | 76,20 | 76,20 | 76,20 | -1,30% | 1,00 |
| 16.08.2024 | 78,73 | 78,80 | 76,95 | 77,20 | -0,90% | - |
| 15.08.2024 | 77,90 | 77,90 | 77,90 | 77,90 | 1,17% | 1,00 |
| 14.08.2024 | 78,93 | 78,95 | 76,80 | 77,00 | -2,59% | - |
| 13.08.2024 | 77,98 | 79,30 | 77,88 | 79,05 | 0,96% | - |
| 12.08.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 0,19% | 26,00 |
| 09.08.2024 | 77,83 | 79,15 | 77,75 | 78,15 | 3,03% | - |
| 08.08.2024 | 75,85 | 75,85 | 75,85 | 75,85 | -1,88% | 1,00 |
| 07.08.2024 | 79,30 | 80,10 | 77,30 | 77,30 | -0,13% | 156,00 |
| 06.08.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -0,13% | 65,00 |
| 05.08.2024 | 77,50 | 77,50 | 77,50 | 77,50 | -2,33% | 11,00 |
| 02.08.2024 | 78,75 | 79,35 | 78,60 | 79,35 | -0,25% | 73,00 |