58,175€
0,13%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 57,83 | 58,08 | 57,43 | 58,00 | -0,17% | - |
| 01.10.2025 | 58,55 | 58,65 | 58,10 | 58,10 | 0,17% | 7,00 |
| 30.09.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,69% | 50,00 |
| 29.09.2025 | 57,95 | 58,10 | 57,45 | 57,60 | 0,52% | 455,00 |
| 26.09.2025 | 56,85 | 57,30 | 56,85 | 57,30 | -2,88% | 220,00 |
| 25.09.2025 | 59,00 | 59,00 | 58,15 | 59,00 | 0,85% | 60,00 |
| 24.09.2025 | 59,48 | 59,48 | 58,45 | 58,50 | -1,35% | - |
| 23.09.2025 | 59,45 | 60,25 | 59,30 | 59,30 | -0,50% | 157,00 |
| 22.09.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -4,18% | 7,00 |
| 19.09.2025 | 62,05 | 62,20 | 62,05 | 62,20 | -0,16% | 476,00 |
| 18.09.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -1,50% | 500,00 |
| 17.09.2025 | 62,15 | 63,25 | 62,15 | 63,25 | -1,17% | 26,00 |
| 16.09.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | 78,00 |
| 15.09.2025 | 64,40 | 64,40 | 64,00 | 64,00 | -0,97% | 321,00 |
| 12.09.2025 | 65,35 | 65,40 | 64,33 | 64,63 | -0,23% | - |
| 11.09.2025 | 63,33 | 65,15 | 63,20 | 64,78 | 2,17% | - |
| 10.09.2025 | 63,40 | 63,40 | 63,38 | 63,40 | 0,00% | - |
| 09.09.2025 | 64,83 | 64,95 | 62,93 | 63,40 | -1,01% | - |
| 08.09.2025 | 64,08 | 64,18 | 64,03 | 64,05 | 2,89% | - |
| 05.09.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -0,16% | 162,00 |
| 04.09.2025 | 61,25 | 62,35 | 61,10 | 62,35 | 1,75% | - |
| 03.09.2025 | 61,05 | 61,53 | 60,65 | 61,28 | -1,65% | - |
| 02.09.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 0,00% | 1,00 |
| 01.09.2025 | 62,25 | 62,30 | 62,15 | 62,30 | -0,24% | 180,00 |
| 29.08.2025 | 62,45 | 62,45 | 62,45 | 62,45 | 1,54% | 80,00 |
| 28.08.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -1,13% | 100,00 |
| 27.08.2025 | 64,45 | 65,10 | 62,05 | 62,20 | -3,45% | - |
| 26.08.2025 | 64,63 | 64,75 | 62,23 | 64,43 | 0,66% | - |
| 25.08.2025 | 65,10 | 65,10 | 64,00 | 64,00 | -1,20% | 2,00 |
| 22.08.2025 | 62,55 | 64,80 | 62,35 | 64,78 | 5,84% | - |
| 21.08.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -0,85% | 29,00 |
| 20.08.2025 | 63,43 | 63,50 | 61,73 | 61,73 | -2,18% | - |
| 19.08.2025 | 63,10 | 63,10 | 63,10 | 63,10 | -0,79% | 41,00 |
| 18.08.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,63% | 1,00 |
| 15.08.2025 | 64,30 | 64,30 | 63,20 | 63,20 | -2,92% | 43,00 |
| 14.08.2025 | 65,10 | 65,10 | 65,10 | 65,10 | 4,75% | 2,00 |
| 13.08.2025 | 61,85 | 62,80 | 61,85 | 62,15 | 1,30% | 500,00 |
| 12.08.2025 | 61,30 | 61,35 | 61,30 | 61,35 | 0,82% | 32,00 |
| 11.08.2025 | 61,20 | 61,20 | 60,85 | 60,85 | -1,85% | 875,00 |
| 08.08.2025 | 61,95 | 62,00 | 61,95 | 62,00 | 0,24% | 162,00 |
| 07.08.2025 | 61,85 | 61,85 | 61,85 | 61,85 | 0,28% | 81,00 |
| 06.08.2025 | 61,95 | 61,98 | 61,13 | 61,68 | 0,04% | - |
| 05.08.2025 | 60,60 | 61,65 | 60,55 | 61,65 | 2,07% | 226,00 |
| 04.08.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,75% | 83,00 |
| 01.08.2025 | 59,95 | 60,60 | 59,95 | 59,95 | -1,48% | 9,00 |
| 31.07.2025 | 60,85 | 60,85 | 60,85 | 60,85 | -1,46% | 10,00 |
| 30.07.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 0,16% | 22,00 |
| 29.07.2025 | 61,00 | 61,65 | 61,00 | 61,65 | 1,31% | 523,00 |
| 28.07.2025 | 61,48 | 61,90 | 60,70 | 60,85 | -1,06% | - |
| 25.07.2025 | 60,35 | 61,50 | 60,30 | 61,50 | 1,23% | 166,00 |
| 24.07.2025 | 60,75 | 60,75 | 60,60 | 60,75 | -5,30% | 725,00 |
| 23.07.2025 | 63,85 | 64,90 | 63,80 | 64,15 | 3,55% | - |
| 22.07.2025 | 61,70 | 61,95 | 61,70 | 61,95 | -0,88% | 96,00 |
| 21.07.2025 | 63,65 | 63,65 | 62,50 | 62,50 | -2,95% | 52,00 |
| 18.07.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 0,08% | 2,00 |
| 17.07.2025 | 63,35 | 64,45 | 63,30 | 64,35 | 0,94% | - |
| 16.07.2025 | 63,30 | 63,75 | 63,30 | 63,75 | -1,24% | 201,00 |
| 15.07.2025 | 64,35 | 64,60 | 64,35 | 64,55 | -0,46% | 3,00 |
| 14.07.2025 | 64,95 | 64,95 | 64,85 | 64,85 | -0,08% | 4,00 |
| 11.07.2025 | 65,80 | 65,80 | 64,90 | 64,90 | -2,55% | 860,00 |
| 10.07.2025 | 64,65 | 67,15 | 64,53 | 66,60 | 2,70% | - |
| 09.07.2025 | 65,00 | 65,00 | 64,85 | 64,85 | 0,23% | 481,00 |
| 08.07.2025 | 63,50 | 64,70 | 63,30 | 64,70 | 1,81% | 410,00 |
| 07.07.2025 | 64,10 | 64,68 | 63,55 | 63,55 | -1,32% | - |
| 04.07.2025 | 64,20 | 64,40 | 64,20 | 64,40 | -0,54% | 13,00 |
| 03.07.2025 | 64,75 | 64,75 | 64,75 | 64,75 | -0,69% | 70,00 |
| 02.07.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 4,24% | 1,00 |
| 01.07.2025 | 62,35 | 62,55 | 62,35 | 62,55 | 0,48% | 2,00 |
| 30.06.2025 | 62,30 | 62,30 | 61,95 | 62,25 | -0,24% | 107,00 |
| 27.06.2025 | 63,40 | 63,40 | 62,05 | 62,40 | -1,62% | - |
| 26.06.2025 | 63,03 | 64,08 | 62,90 | 63,43 | -0,20% | - |
| 25.06.2025 | 64,55 | 64,60 | 63,55 | 63,55 | -1,36% | 197,00 |
| 24.06.2025 | 65,38 | 65,93 | 64,30 | 64,43 | -1,38% | - |
| 23.06.2025 | 63,43 | 65,40 | 63,40 | 65,33 | 2,07% | - |
| 20.06.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -0,47% | 110,00 |
| 19.06.2025 | 64,50 | 64,50 | 64,30 | 64,30 | -0,35% | 300,00 |
| 18.06.2025 | 63,43 | 64,95 | 63,35 | 64,53 | 0,12% | - |
| 17.06.2025 | 64,45 | 64,45 | 64,45 | 64,45 | -1,60% | 1,00 |
| 16.06.2025 | 65,80 | 65,80 | 65,50 | 65,50 | -0,53% | 7,00 |
| 13.06.2025 | 66,33 | 66,58 | 65,15 | 65,85 | -1,57% | - |
| 12.06.2025 | 66,05 | 66,90 | 66,05 | 66,90 | 0,68% | 235,00 |
| 11.06.2025 | 67,18 | 67,53 | 66,23 | 66,45 | -1,12% | - |
| 10.06.2025 | 66,33 | 67,58 | 66,23 | 67,20 | 2,36% | - |
| 09.06.2025 | 65,70 | 66,55 | 65,65 | 65,65 | 0,31% | 41,00 |
| 06.06.2025 | 65,45 | 65,45 | 65,45 | 65,45 | -1,21% | 3,00 |
| 05.06.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 0,99% | 100,00 |
| 04.06.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 1,08% | 45,00 |
| 03.06.2025 | 64,35 | 64,90 | 64,35 | 64,90 | 1,41% | 151,00 |
| 02.06.2025 | 64,80 | 64,80 | 64,00 | 64,00 | -0,85% | 27,00 |
| 30.05.2025 | 64,55 | 64,55 | 64,55 | 64,55 | 0,23% | 180,00 |
| 29.05.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -1,60% | 156,00 |
| 28.05.2025 | 65,45 | 65,45 | 65,45 | 65,45 | -0,49% | 100,00 |
| 27.05.2025 | 65,43 | 66,18 | 65,18 | 65,78 | 0,53% | - |
| 26.05.2025 | 64,50 | 65,58 | 64,48 | 65,43 | 1,43% | - |
| 23.05.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -0,85% | 4,00 |
| 22.05.2025 | 65,10 | 65,45 | 64,73 | 65,05 | -1,44% | - |
| 21.05.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | 13,00 |
| 20.05.2025 | 67,50 | 67,78 | 65,88 | 66,00 | -1,20% | - |
| 19.05.2025 | 67,30 | 67,30 | 66,80 | 66,80 | -0,89% | 156,00 |
| 16.05.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 1,81% | 95,00 |