27,550€
1,14%
Echtzeit-Aktienkurs WAREHOUSES DE PAUW N.V.
Bid:
Ask:
Aktienkurse zur WAREHOUSES DE PAUW N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,28 | 27,48 | 27,22 | 27,22 | -0,07% | - |
| 16.05.2024 | 27,18 | 27,32 | 27,06 | 27,24 | 0,29% | - |
| 15.05.2024 | 26,10 | 27,16 | 26,10 | 27,16 | 4,14% | - |
| 14.05.2024 | 25,96 | 26,08 | 25,82 | 26,08 | 1,95% | - |
| 13.05.2024 | 25,64 | 25,76 | 25,58 | 25,58 | -0,31% | - |
| 10.05.2024 | 25,78 | 25,90 | 25,66 | 25,66 | -0,39% | - |
| 09.05.2024 | 25,78 | 25,92 | 25,72 | 25,76 | -0,08% | - |
| 08.05.2024 | 26,04 | 26,06 | 25,62 | 25,78 | -1,07% | - |
| 07.05.2024 | 25,70 | 26,18 | 25,70 | 26,06 | 1,56% | - |
| 06.05.2024 | 25,70 | 25,78 | 25,54 | 25,66 | 0,31% | - |
| 03.05.2024 | 25,56 | 25,96 | 25,54 | 25,58 | 0,95% | - |
| 02.05.2024 | 24,62 | 25,36 | 24,60 | 25,34 | 1,52% | - |
| 30.04.2024 | 24,90 | 24,96 | 24,90 | 24,96 | 0,00% | - |
| 29.04.2024 | 24,64 | 24,96 | 24,64 | 24,96 | 1,71% | - |
| 26.04.2024 | 24,20 | 24,56 | 24,20 | 24,54 | 2,42% | - |
| 25.04.2024 | 24,18 | 24,24 | 23,96 | 23,96 | -4,92% | - |
| 24.04.2024 | 26,20 | 26,20 | 25,20 | 25,20 | -3,45% | - |
| 23.04.2024 | 25,98 | 26,10 | 25,92 | 26,10 | 1,16% | - |
| 22.04.2024 | 25,66 | 25,90 | 25,66 | 25,80 | 1,02% | 45,00 |
| 19.04.2024 | 24,46 | 25,76 | 24,46 | 25,54 | 3,07% | - |
| 18.04.2024 | 24,64 | 24,78 | 24,58 | 24,78 | 1,06% | - |
| 17.04.2024 | 24,68 | 24,90 | 24,52 | 24,52 | -1,29% | - |
| 16.04.2024 | 24,74 | 24,84 | 24,60 | 24,84 | -0,96% | - |
| 15.04.2024 | 25,14 | 25,18 | 24,96 | 25,08 | 0,24% | - |
| 12.04.2024 | 25,28 | 25,28 | 25,00 | 25,02 | 0,16% | - |
| 11.04.2024 | 24,88 | 25,18 | 24,78 | 24,98 | -0,08% | - |
| 10.04.2024 | 25,70 | 25,78 | 25,00 | 25,00 | -2,57% | - |
| 09.04.2024 | 25,74 | 25,84 | 25,60 | 25,66 | -0,85% | - |
| 08.04.2024 | 25,96 | 25,96 | 25,60 | 25,88 | -0,38% | - |
| 05.04.2024 | 25,80 | 25,98 | 25,76 | 25,98 | -1,44% | - |
| 04.04.2024 | 25,88 | 26,36 | 25,82 | 26,36 | 2,09% | 8,00 |
| 03.04.2024 | 26,46 | 26,46 | 25,64 | 25,82 | 0,78% | - |
| 02.04.2024 | 26,20 | 26,20 | 25,62 | 25,62 | -2,36% | - |
| 28.03.2024 | 26,12 | 26,24 | 26,00 | 26,24 | 0,85% | - |
| 27.03.2024 | 25,88 | 26,10 | 25,74 | 26,02 | 0,46% | - |
| 26.03.2024 | 25,72 | 25,90 | 25,48 | 25,90 | 1,09% | - |
| 25.03.2024 | 25,54 | 25,66 | 25,38 | 25,62 | 0,55% | - |
| 22.03.2024 | 25,24 | 25,68 | 25,24 | 25,48 | 0,71% | - |
| 21.03.2024 | 25,06 | 25,30 | 25,04 | 25,30 | 2,10% | - |
| 20.03.2024 | 24,48 | 24,80 | 24,40 | 24,78 | 1,14% | - |
| 19.03.2024 | 24,32 | 24,50 | 24,32 | 24,50 | 0,25% | - |
| 18.03.2024 | 24,38 | 24,46 | 24,38 | 24,44 | 0,58% | - |
| 15.03.2024 | 24,44 | 24,78 | 24,26 | 24,30 | -0,57% | - |
| 14.03.2024 | 24,72 | 24,88 | 24,44 | 24,44 | -1,05% | - |
| 13.03.2024 | 24,58 | 24,80 | 24,58 | 24,70 | 0,08% | - |
| 12.03.2024 | 25,30 | 25,30 | 24,68 | 24,68 | -1,67% | - |
| 11.03.2024 | 24,78 | 25,10 | 24,72 | 25,10 | 0,80% | - |
| 08.03.2024 | 24,56 | 24,96 | 24,44 | 24,90 | 1,38% | - |
| 07.03.2024 | 24,50 | 25,02 | 24,28 | 24,56 | 0,24% | - |
| 06.03.2024 | 24,50 | 24,84 | 24,50 | 24,50 | 0,16% | - |
| 05.03.2024 | 24,56 | 24,72 | 24,46 | 24,46 | -0,73% | - |
| 04.03.2024 | 24,74 | 24,74 | 24,48 | 24,64 | -0,65% | - |
| 01.03.2024 | 24,60 | 24,82 | 24,60 | 24,80 | 1,56% | - |
| 29.02.2024 | 24,54 | 24,74 | 24,42 | 24,42 | -0,33% | - |
| 28.02.2024 | 24,78 | 24,78 | 24,26 | 24,50 | -1,13% | - |
| 27.02.2024 | 24,92 | 24,98 | 24,78 | 24,78 | -0,64% | - |
| 26.02.2024 | 25,20 | 25,22 | 24,94 | 24,94 | -0,87% | - |
| 23.02.2024 | 25,26 | 25,32 | 25,04 | 25,16 | 0,08% | - |
| 22.02.2024 | 25,36 | 25,36 | 25,10 | 25,14 | -0,16% | - |
| 21.02.2024 | 25,30 | 25,38 | 25,18 | 25,18 | -0,55% | - |
| 20.02.2024 | 25,42 | 25,46 | 25,20 | 25,32 | -0,78% | - |
| 19.02.2024 | 25,46 | 25,64 | 25,30 | 25,52 | 0,24% | - |
| 16.02.2024 | 25,66 | 25,66 | 25,40 | 25,46 | 0,00% | - |
| 15.02.2024 | 25,22 | 25,62 | 25,22 | 25,46 | 1,35% | - |
| 14.02.2024 | 25,10 | 25,28 | 25,10 | 25,12 | -0,16% | - |
| 13.02.2024 | 25,70 | 25,78 | 25,14 | 25,16 | -2,33% | - |
| 12.02.2024 | 25,62 | 25,80 | 25,62 | 25,76 | 0,94% | - |
| 09.02.2024 | 25,86 | 25,88 | 25,52 | 25,52 | -1,47% | - |
| 08.02.2024 | 25,94 | 26,16 | 25,82 | 25,90 | -0,31% | - |
| 07.02.2024 | 25,92 | 26,14 | 25,76 | 25,98 | 0,39% | - |
| 06.02.2024 | 26,00 | 26,00 | 25,72 | 25,88 | 0,31% | - |
| 05.02.2024 | 26,04 | 26,14 | 25,80 | 25,80 | -0,62% | - |
| 02.02.2024 | 26,28 | 26,50 | 25,96 | 25,96 | -0,54% | - |
| 01.02.2024 | 26,86 | 26,86 | 26,08 | 26,10 | -3,97% | - |
| 31.01.2024 | 26,72 | 27,18 | 26,72 | 27,18 | 1,72% | - |
| 30.01.2024 | 26,80 | 26,86 | 26,70 | 26,72 | 0,45% | - |
| 29.01.2024 | 26,46 | 26,60 | 26,02 | 26,60 | 0,53% | - |
| 26.01.2024 | 26,16 | 26,50 | 26,08 | 26,46 | 1,38% | - |
| 25.01.2024 | 26,02 | 26,10 | 25,90 | 26,10 | 0,38% | - |
| 24.01.2024 | 25,94 | 26,06 | 25,94 | 26,00 | 1,01% | - |
| 23.01.2024 | 26,12 | 26,12 | 25,74 | 25,74 | -1,08% | - |
| 22.01.2024 | 25,88 | 26,02 | 25,76 | 26,02 | 0,93% | - |
| 19.01.2024 | 25,94 | 26,00 | 25,72 | 25,78 | -1,60% | - |
| 18.01.2024 | 26,38 | 26,40 | 25,86 | 26,20 | -0,76% | 45,00 |
| 17.01.2024 | 26,80 | 26,80 | 26,36 | 26,40 | -2,65% | 565,00 |
| 16.01.2024 | 27,26 | 27,26 | 27,12 | 27,12 | 0,07% | - |
| 15.01.2024 | 27,36 | 27,36 | 27,10 | 27,10 | -0,66% | - |
| 12.01.2024 | 27,26 | 27,54 | 27,22 | 27,28 | 1,04% | - |
| 11.01.2024 | 27,40 | 27,42 | 26,98 | 27,00 | -0,66% | - |
| 10.01.2024 | 26,84 | 27,30 | 26,84 | 27,18 | 0,74% | - |
| 09.01.2024 | 27,26 | 27,26 | 26,92 | 26,98 | -0,66% | - |
| 08.01.2024 | 26,94 | 27,16 | 26,88 | 27,16 | 0,22% | - |
| 05.01.2024 | 27,14 | 27,20 | 26,88 | 27,10 | -1,17% | - |
| 04.01.2024 | 27,30 | 27,46 | 27,28 | 27,42 | 0,15% | - |
| 03.01.2024 | 27,86 | 28,00 | 27,32 | 27,38 | -2,21% | - |
| 02.01.2024 | 28,28 | 28,38 | 28,00 | 28,00 | -1,75% | - |
| 29.12.2023 | 28,50 | 28,50 | 28,48 | 28,50 | 0,21% | - |
| 28.12.2023 | 28,52 | 28,52 | 28,42 | 28,44 | 0,21% | - |
| 27.12.2023 | 28,12 | 28,38 | 28,12 | 28,38 | 1,28% | - |
| 22.12.2023 | 27,92 | 28,02 | 27,88 | 28,02 | 0,29% | - |