65,600€
0,61%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 65,50 | 65,58 | 65,50 | 65,55 | 0,54% | - |
| 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 |
| 15.05.2025 | 66,30 | 66,30 | 66,20 | 66,20 | -0,68% | 11,00 |
| 14.05.2025 | 66,65 | 66,65 | 66,65 | 66,65 | -1,91% | 6,00 |
| 13.05.2025 | 68,55 | 68,55 | 67,80 | 67,95 | 1,72% | 98,00 |
| 12.05.2025 | 66,90 | 66,90 | 66,75 | 66,80 | 0,75% | 229,00 |
| 09.05.2025 | 66,50 | 66,58 | 65,43 | 66,30 | -0,30% | - |
| 08.05.2025 | 65,60 | 66,63 | 65,33 | 66,50 | 1,92% | - |
| 07.05.2025 | 66,00 | 66,00 | 65,25 | 65,25 | 0,04% | 2,00 |
| 06.05.2025 | 65,55 | 65,85 | 64,58 | 65,23 | -0,80% | - |
| 05.05.2025 | 65,40 | 66,00 | 65,40 | 65,75 | -0,38% | 137,00 |
| 02.05.2025 | 65,65 | 66,85 | 65,50 | 66,00 | 0,99% | 57,00 |
| 30.04.2025 | 64,40 | 65,38 | 63,13 | 65,35 | 1,40% | - |
| 29.04.2025 | 65,43 | 65,63 | 64,30 | 64,45 | -0,62% | - |
| 28.04.2025 | 64,85 | 64,85 | 64,85 | 64,85 | 1,97% | 3,00 |
| 25.04.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,78% | 30,00 |
| 24.04.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -2,14% | 1,00 |
| 23.04.2025 | 65,05 | 66,05 | 65,05 | 65,50 | 3,07% | 80,00 |
| 22.04.2025 | 63,55 | 63,55 | 63,55 | 63,55 | -0,94% | 50,00 |
| 17.04.2025 | 64,15 | 64,15 | 64,15 | 64,15 | -0,85% | 1,00 |
| 16.04.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -1,45% | 260,00 |
| 15.04.2025 | 66,00 | 66,00 | 65,65 | 65,65 | -0,08% | 2,00 |
| 14.04.2025 | 66,43 | 67,58 | 65,63 | 65,70 | 0,61% | - |
| 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% | - |