26,890€
0,11%
Echtzeit-Aktienkurs Warehouses De Pauw S.C.A.
Bid:
Ask:
Aktienkurse zur Warehouses De Pauw S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 26,84 | 26,94 | 26,68 | 26,76 | -0,37% | 2.367.088,00 |
| 30.05.2024 | 26,26 | 26,86 | 26,26 | 26,86 | 2,36% | 148.976,00 |
| 29.05.2024 | 26,78 | 26,78 | 26,10 | 26,24 | -2,16% | 305.549,00 |
| 28.05.2024 | 26,76 | 27,02 | 26,74 | 26,82 | 0,75% | 205.633,00 |
| 27.05.2024 | 26,82 | 26,94 | 26,62 | 26,62 | -0,52% | 287.619,00 |
| 24.05.2024 | 26,98 | 27,06 | 26,70 | 26,76 | -1,47% | 170.296,00 |
| 23.05.2024 | 27,64 | 27,68 | 27,06 | 27,16 | -1,81% | 301.092,00 |
| 22.05.2024 | 27,94 | 27,94 | 27,20 | 27,66 | 1,10% | 375.395,00 |
| 21.05.2024 | 27,18 | 27,46 | 27,08 | 27,36 | 0,29% | 194.858,00 |
| 20.05.2024 | 27,50 | 27,50 | 27,12 | 27,28 | -0,80% | 87.006,00 |
| 17.05.2024 | 27,34 | 27,80 | 27,34 | 27,50 | -0,43% | 279.266,00 |
| 16.05.2024 | 27,42 | 27,62 | 27,28 | 27,62 | 0,80% | 232.647,00 |
| 15.05.2024 | 26,40 | 27,48 | 26,40 | 27,40 | 4,26% | 287.643,00 |
| 14.05.2024 | 25,98 | 26,38 | 25,92 | 26,28 | 1,47% | 254.416,00 |
| 13.05.2024 | 25,90 | 26,14 | 25,76 | 25,90 | 0,23% | 238.070,00 |
| 10.05.2024 | 26,12 | 26,20 | 25,84 | 25,84 | -0,54% | 175.096,00 |
| 09.05.2024 | 25,96 | 26,18 | 25,84 | 25,98 | -0,23% | 133.069,00 |
| 08.05.2024 | 26,30 | 26,34 | 25,82 | 26,04 | -0,99% | 221.570,00 |
| 07.05.2024 | 26,04 | 26,44 | 26,00 | 26,30 | 1,62% | 255.983,00 |
| 06.05.2024 | 26,04 | 26,08 | 25,76 | 25,88 | -0,08% | 172.030,00 |
| 03.05.2024 | 25,80 | 26,42 | 25,70 | 25,90 | 0,70% | 239.332,00 |
| 02.05.2024 | 24,86 | 25,72 | 24,86 | 25,72 | 3,13% | 467.900,00 |
| 30.04.2024 | 25,02 | 25,20 | 24,94 | 24,94 | -0,48% | 282.557,00 |
| 29.04.2024 | 24,82 | 25,26 | 24,82 | 25,06 | 1,21% | 181.143,00 |
| 26.04.2024 | 24,36 | 24,82 | 24,36 | 24,76 | 1,89% | 182.285,00 |
| 25.04.2024 | 24,30 | 24,48 | 24,06 | 24,30 | -4,93% | 297.197,00 |
| 24.04.2024 | 26,32 | 26,32 | 25,44 | 25,56 | -2,89% | 221.471,00 |
| 23.04.2024 | 26,40 | 26,40 | 26,14 | 26,32 | 0,84% | 209.759,00 |
| 22.04.2024 | 25,76 | 26,20 | 25,64 | 26,10 | 1,32% | 301.564,00 |
| 19.04.2024 | 25,40 | 26,06 | 25,26 | 25,76 | 3,12% | 274.888,00 |
| 18.04.2024 | 24,82 | 25,04 | 24,76 | 24,98 | 0,89% | 246.095,00 |
| 17.04.2024 | 24,90 | 25,16 | 24,66 | 24,76 | -0,96% | 222.811,00 |
| 16.04.2024 | 24,88 | 25,12 | 24,68 | 25,00 | -1,19% | 262.373,00 |
| 15.04.2024 | 25,30 | 25,48 | 25,08 | 25,30 | -0,08% | 111.509,00 |
| 12.04.2024 | 25,54 | 25,60 | 25,12 | 25,32 | 0,08% | 165.777,00 |
| 11.04.2024 | 25,00 | 25,46 | 24,88 | 25,30 | 0,40% | 251.226,00 |
| 10.04.2024 | 26,00 | 26,16 | 25,10 | 25,20 | -2,33% | 366.619,00 |
| 09.04.2024 | 25,96 | 26,18 | 25,76 | 25,80 | -0,92% | 210.385,00 |
| 08.04.2024 | 26,14 | 26,20 | 25,80 | 26,04 | -0,46% | 317.671,00 |
| 05.04.2024 | 26,12 | 26,36 | 25,98 | 26,16 | -0,83% | 214.526,00 |
| 04.04.2024 | 26,10 | 26,44 | 25,96 | 26,38 | 0,92% | 224.625,00 |
| 03.04.2024 | 26,32 | 26,36 | 25,74 | 26,14 | 1,08% | 320.646,00 |
| 02.04.2024 | 26,34 | 26,40 | 25,76 | 25,86 | -2,27% | 264.698,00 |
| 28.03.2024 | 26,34 | 26,52 | 26,14 | 26,46 | 0,46% | 235.634,00 |
| 27.03.2024 | 26,04 | 26,38 | 25,96 | 26,34 | 0,84% | 181.076,00 |
| 26.03.2024 | 25,90 | 26,16 | 25,70 | 26,12 | 0,77% | 303.997,00 |
| 25.03.2024 | 25,80 | 25,94 | 25,52 | 25,92 | 0,47% | 284.124,00 |
| 22.03.2024 | 25,64 | 25,96 | 25,60 | 25,80 | 0,78% | 190.426,00 |
| 21.03.2024 | 25,20 | 25,62 | 25,12 | 25,60 | 2,48% | 200.197,00 |
| 20.03.2024 | 24,68 | 25,04 | 24,56 | 24,98 | 0,81% | 141.366,00 |
| 19.03.2024 | 24,36 | 24,78 | 24,30 | 24,78 | 0,81% | 156.539,00 |
| 18.03.2024 | 24,64 | 24,80 | 24,58 | 24,58 | 0,16% | 106.037,00 |
| 15.03.2024 | 24,66 | 25,02 | 24,40 | 24,54 | -0,65% | 712.617,00 |
| 14.03.2024 | 24,94 | 25,12 | 24,64 | 24,70 | -0,96% | 191.621,00 |
| 13.03.2024 | 24,90 | 25,10 | 24,66 | 24,94 | 0,73% | 212.610,00 |
| 12.03.2024 | 25,44 | 25,54 | 24,76 | 24,76 | -2,60% | 178.753,00 |
| 11.03.2024 | 24,78 | 25,42 | 24,74 | 25,42 | 1,19% | 208.572,00 |
| 08.03.2024 | 24,74 | 25,22 | 24,58 | 25,12 | 1,54% | 153.291,00 |
| 07.03.2024 | 24,70 | 25,28 | 24,48 | 24,74 | -0,24% | 219.464,00 |
| 06.03.2024 | 24,58 | 25,10 | 24,52 | 24,80 | 0,65% | 228.118,00 |
| 05.03.2024 | 24,74 | 25,00 | 24,64 | 24,64 | -0,88% | 139.947,00 |
| 04.03.2024 | 24,90 | 24,96 | 24,62 | 24,86 | -0,32% | 213.741,00 |
| 01.03.2024 | 24,70 | 25,10 | 24,68 | 24,94 | 1,05% | 271.541,00 |
| 29.02.2024 | 24,80 | 25,06 | 24,62 | 24,68 | -0,24% | 963.081,00 |
| 28.02.2024 | 24,90 | 24,92 | 24,30 | 24,74 | -1,04% | 233.262,00 |
| 27.02.2024 | 25,08 | 25,30 | 24,96 | 25,00 | -0,71% | 166.594,00 |
| 26.02.2024 | 25,24 | 25,36 | 25,02 | 25,18 | -1,18% | 164.784,00 |
| 23.02.2024 | 25,46 | 25,58 | 25,22 | 25,48 | 0,08% | 111.995,00 |
| 22.02.2024 | 25,54 | 25,60 | 25,20 | 25,46 | 0,32% | 211.908,00 |
| 21.02.2024 | 25,62 | 25,66 | 25,38 | 25,38 | -0,55% | 217.504,00 |
| 20.02.2024 | 25,42 | 25,76 | 25,40 | 25,52 | -0,70% | 212.900,00 |
| 19.02.2024 | 25,64 | 25,86 | 25,48 | 25,70 | -0,23% | 92.130,00 |
| 16.02.2024 | 25,88 | 25,88 | 25,58 | 25,76 | 0,08% | 126.803,00 |
| 15.02.2024 | 25,40 | 25,88 | 25,30 | 25,74 | 1,58% | 178.286,00 |
| 14.02.2024 | 25,28 | 25,58 | 25,28 | 25,34 | -0,16% | 155.622,00 |
| 13.02.2024 | 25,94 | 26,06 | 25,28 | 25,38 | -2,53% | 108.079,00 |
| 12.02.2024 | 25,86 | 26,24 | 25,86 | 26,04 | 1,09% | 99.148,00 |
| 09.02.2024 | 26,04 | 26,22 | 25,72 | 25,76 | -1,38% | 162.134,00 |
| 08.02.2024 | 26,08 | 26,42 | 26,00 | 26,12 | 0,08% | 168.471,00 |
| 07.02.2024 | 26,12 | 26,46 | 26,02 | 26,10 | -0,15% | 325.510,00 |
| 06.02.2024 | 26,14 | 26,26 | 25,84 | 26,14 | 0,23% | 204.022,00 |
| 05.02.2024 | 26,12 | 26,36 | 25,96 | 26,08 | -0,61% | 152.656,00 |
| 02.02.2024 | 26,60 | 26,90 | 26,18 | 26,24 | -0,53% | 139.504,00 |
| 01.02.2024 | 26,94 | 26,96 | 26,28 | 26,38 | -3,30% | 186.715,00 |
| 31.01.2024 | 27,06 | 27,48 | 26,94 | 27,28 | 1,04% | 293.027,00 |
| 30.01.2024 | 27,44 | 27,50 | 26,84 | 27,00 | 0,07% | 220.491,00 |
| 29.01.2024 | 26,74 | 26,98 | 26,22 | 26,98 | 0,97% | 186.165,00 |
| 26.01.2024 | 27,50 | 27,50 | 26,20 | 26,72 | 1,29% | 188.713,00 |
| 25.01.2024 | 26,20 | 26,44 | 26,08 | 26,38 | 0,30% | 148.405,00 |
| 24.01.2024 | 26,30 | 26,38 | 26,14 | 26,30 | 1,31% | 229.784,00 |
| 23.01.2024 | 26,30 | 26,38 | 25,92 | 25,96 | -1,22% | 184.298,00 |
| 22.01.2024 | 26,12 | 26,40 | 25,92 | 26,28 | 1,23% | 199.105,00 |
| 19.01.2024 | 26,20 | 26,34 | 25,90 | 25,96 | -0,46% | 263.782,00 |
| 18.01.2024 | 26,40 | 26,58 | 25,90 | 26,08 | -1,73% | 265.245,00 |
| 17.01.2024 | 26,92 | 26,94 | 26,44 | 26,54 | -3,07% | 251.930,00 |
| 16.01.2024 | 27,30 | 27,60 | 27,28 | 27,38 | -0,22% | 179.389,00 |
| 15.01.2024 | 27,48 | 27,86 | 27,34 | 27,44 | -0,22% | 147.685,00 |
| 12.01.2024 | 27,34 | 27,96 | 27,34 | 27,50 | 0,81% | 201.207,00 |
| 11.01.2024 | 27,62 | 27,68 | 27,18 | 27,28 | -0,66% | 238.112,00 |
| 10.01.2024 | 27,38 | 27,64 | 27,36 | 27,46 | 1,03% | 249.756,00 |