27,540€
-0,15%
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 | 27,56 | 27,56 | 27,56 | 27,56 | -0,07% | 2,00 |
| 16.05.2024 | 27,58 | 27,58 | 27,58 | 27,58 | 2,45% | 2,00 |
| 15.05.2024 | 26,60 | 26,96 | 26,60 | 26,92 | 3,38% | 336,00 |
| 14.05.2024 | 26,30 | 26,30 | 26,04 | 26,04 | 0,31% | 350,00 |
| 13.05.2024 | 25,96 | 25,96 | 25,96 | 25,96 | 0,08% | 35,00 |
| 10.05.2024 | 26,08 | 26,08 | 25,94 | 25,94 | -0,27% | 371,00 |
| 09.05.2024 | 26,01 | 26,18 | 25,86 | 26,01 | -0,42% | - |
| 08.05.2024 | 26,24 | 26,24 | 26,12 | 26,12 | -0,76% | 964,00 |
| 07.05.2024 | 26,10 | 26,32 | 26,10 | 26,32 | 1,46% | 14,00 |
| 06.05.2024 | 25,94 | 26,08 | 25,76 | 25,94 | 0,54% | - |
| 03.05.2024 | 25,78 | 26,40 | 25,78 | 25,80 | 2,63% | 820,00 |
| 02.05.2024 | 24,90 | 25,14 | 24,90 | 25,14 | 1,17% | 2,00 |
| 30.04.2024 | 25,06 | 25,23 | 24,85 | 24,85 | -1,07% | - |
| 29.04.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 1,45% | 1,00 |
| 26.04.2024 | 24,64 | 24,76 | 24,64 | 24,76 | 2,06% | 412,00 |
| 25.04.2024 | 24,50 | 24,50 | 24,26 | 24,26 | -5,09% | 440,00 |
| 24.04.2024 | 26,28 | 26,28 | 25,56 | 25,56 | -2,67% | 114,00 |
| 23.04.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 0,46% | 28,00 |
| 22.04.2024 | 25,92 | 26,18 | 25,92 | 26,14 | 1,87% | 222,00 |
| 19.04.2024 | 26,04 | 26,04 | 25,66 | 25,66 | 3,18% | 114,00 |
| 18.04.2024 | 24,90 | 25,04 | 24,75 | 24,87 | 0,48% | - |
| 17.04.2024 | 24,96 | 25,16 | 24,65 | 24,75 | -1,79% | - |
| 16.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,47% | 7,00 |
| 15.04.2024 | 25,32 | 25,42 | 25,32 | 25,32 | -0,24% | 5,00 |
| 12.04.2024 | 25,42 | 25,42 | 25,38 | 25,38 | -0,31% | 2,00 |
| 11.04.2024 | 25,12 | 25,47 | 24,93 | 25,46 | 1,52% | - |
| 10.04.2024 | 25,32 | 25,40 | 25,08 | 25,08 | -3,39% | 540,00 |
| 09.04.2024 | 25,96 | 25,96 | 25,96 | 25,96 | -0,54% | 126,00 |
| 08.04.2024 | 26,04 | 26,10 | 26,04 | 26,10 | -0,23% | 7.668,00 |
| 05.04.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -0,98% | 50,00 |
| 04.04.2024 | 26,18 | 26,46 | 26,00 | 26,42 | 2,24% | 729,00 |
| 03.04.2024 | 25,84 | 25,84 | 25,84 | 25,84 | -0,31% | 391,00 |
| 02.04.2024 | 26,48 | 26,48 | 25,90 | 25,92 | -1,52% | 1.578,00 |
| 28.03.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -0,38% | 6,00 |
| 27.03.2024 | 26,11 | 26,42 | 25,97 | 26,42 | 1,77% | - |
| 26.03.2024 | 25,98 | 26,00 | 25,72 | 25,96 | 0,23% | 609,00 |
| 25.03.2024 | 25,80 | 25,96 | 25,54 | 25,90 | 0,47% | - |
| 22.03.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 1,50% | 6,00 |
| 21.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,75% | 40,00 |
| 20.03.2024 | 24,70 | 25,21 | 24,55 | 25,21 | 2,81% | - |
| 19.03.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -0,20% | 18,00 |
| 18.03.2024 | 24,64 | 24,79 | 24,55 | 24,57 | -0,04% | - |
| 15.03.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -0,41% | 390,00 |
| 14.03.2024 | 24,97 | 25,13 | 24,60 | 24,68 | -1,08% | - |
| 13.03.2024 | 24,78 | 25,09 | 24,65 | 24,95 | 0,44% | - |
| 12.03.2024 | 25,36 | 25,36 | 24,84 | 24,84 | -1,04% | 185,00 |
| 11.03.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,32% | 19,00 |
| 08.03.2024 | 24,78 | 25,23 | 24,59 | 25,02 | -0,24% | - |
| 07.03.2024 | 24,50 | 25,08 | 24,50 | 25,08 | 1,09% | 61,00 |
| 06.03.2024 | 24,73 | 25,09 | 24,54 | 24,81 | 0,85% | - |
| 05.03.2024 | 24,90 | 24,90 | 24,60 | 24,60 | -0,97% | 195,00 |
| 04.03.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -1,04% | 45,00 |
| 01.03.2024 | 24,94 | 25,10 | 24,94 | 25,10 | 1,41% | 102,00 |
| 29.02.2024 | 24,75 | 25,03 | 24,61 | 24,75 | 1,43% | - |
| 28.02.2024 | 24,68 | 24,68 | 24,40 | 24,40 | -2,28% | 51,00 |
| 27.02.2024 | 25,14 | 25,31 | 24,95 | 24,97 | -0,83% | - |
| 26.02.2024 | 25,43 | 25,45 | 25,02 | 25,18 | -1,18% | - |
| 23.02.2024 | 25,49 | 25,58 | 25,23 | 25,48 | -0,16% | - |
| 22.02.2024 | 25,62 | 25,68 | 25,19 | 25,52 | 0,20% | - |
| 21.02.2024 | 25,56 | 25,66 | 25,35 | 25,47 | -0,24% | - |
| 20.02.2024 | 25,67 | 25,77 | 25,42 | 25,53 | -0,74% | - |
| 19.02.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 0,23% | 55,00 |
| 16.02.2024 | 25,66 | 25,66 | 25,66 | 25,66 | 0,39% | 28,00 |
| 15.02.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 0,71% | 196,00 |
| 14.02.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -0,78% | 15,00 |
| 13.02.2024 | 25,90 | 25,90 | 25,58 | 25,58 | -1,50% | 70,00 |
| 12.02.2024 | 25,84 | 26,25 | 25,82 | 25,97 | 0,46% | - |
| 09.02.2024 | 26,09 | 26,28 | 25,74 | 25,85 | -0,73% | - |
| 08.02.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -0,69% | 11,00 |
| 07.02.2024 | 26,26 | 26,26 | 26,22 | 26,22 | 0,61% | 325,00 |
| 06.02.2024 | 26,16 | 26,16 | 26,06 | 26,06 | -0,38% | 206,00 |
| 05.02.2024 | 26,26 | 26,42 | 25,96 | 26,16 | -2,61% | - |
| 02.02.2024 | 26,86 | 26,86 | 26,86 | 26,86 | 1,36% | 11,00 |
| 01.02.2024 | 26,76 | 26,76 | 26,50 | 26,50 | -2,50% | 8,00 |
| 31.01.2024 | 27,18 | 27,18 | 27,18 | 27,18 | 0,67% | 380,00 |
| 30.01.2024 | 27,05 | 27,43 | 26,86 | 27,00 | 1,05% | - |
| 29.01.2024 | 26,72 | 26,72 | 26,72 | 26,72 | 1,44% | 17,00 |
| 26.01.2024 | 26,46 | 26,46 | 26,34 | 26,34 | -0,53% | 58,00 |
| 25.01.2024 | 26,26 | 26,48 | 26,09 | 26,48 | 0,53% | - |
| 24.01.2024 | 26,32 | 26,34 | 26,28 | 26,34 | 1,23% | 480,00 |
| 23.01.2024 | 26,35 | 26,37 | 25,94 | 26,02 | -0,95% | - |
| 22.01.2024 | 26,12 | 26,38 | 25,92 | 26,27 | 0,81% | - |
| 19.01.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 0,23% | 1,00 |
| 18.01.2024 | 26,22 | 26,22 | 26,00 | 26,00 | -2,40% | 130,00 |
| 17.01.2024 | 27,00 | 27,00 | 26,64 | 26,64 | -2,42% | 140,00 |
| 16.01.2024 | 27,53 | 27,59 | 27,27 | 27,30 | -1,37% | - |
| 15.01.2024 | 27,84 | 27,84 | 27,34 | 27,68 | 0,95% | 867,00 |
| 12.01.2024 | 27,52 | 27,52 | 27,42 | 27,42 | -0,15% | 41,00 |
| 11.01.2024 | 27,65 | 27,69 | 27,16 | 27,46 | -0,36% | - |
| 10.01.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 1,03% | 40,00 |
| 09.01.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 1,26% | 14,00 |
| 08.01.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -1,10% | 28,00 |
| 05.01.2024 | 27,38 | 27,38 | 27,24 | 27,24 | -1,80% | 387,00 |
| 04.01.2024 | 27,74 | 27,74 | 27,74 | 27,74 | 0,65% | 110,00 |
| 03.01.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -3,37% | 36,00 |
| 02.01.2024 | 28,52 | 28,52 | 28,52 | 28,52 | -0,14% | 1,00 |
| 29.12.2023 | 28,77 | 28,83 | 28,55 | 28,56 | -0,49% | - |
| 28.12.2023 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | 4,00 |
| 27.12.2023 | 28,70 | 28,70 | 28,70 | 28,70 | 1,77% | 2,00 |
| 22.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,42% | 82,00 |