27,540€
-0,07%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,52 | 27,81 | 27,38 | 27,55 | -0,04% | - |
| 16.05.2024 | 27,47 | 27,67 | 27,29 | 27,56 | 0,33% | - |
| 15.05.2024 | 26,38 | 27,47 | 26,36 | 27,47 | 4,13% | - |
| 14.05.2024 | 25,88 | 26,60 | 25,88 | 26,38 | 1,93% | 400,00 |
| 13.05.2024 | 25,85 | 26,16 | 25,78 | 25,88 | 0,23% | 300,00 |
| 10.05.2024 | 26,01 | 26,22 | 25,82 | 25,82 | -0,84% | - |
| 09.05.2024 | 26,02 | 26,18 | 25,86 | 26,04 | -0,04% | - |
| 08.05.2024 | 26,23 | 26,34 | 25,82 | 26,05 | -0,84% | - |
| 07.05.2024 | 25,91 | 26,44 | 25,89 | 26,27 | 1,39% | - |
| 06.05.2024 | 25,95 | 26,08 | 25,76 | 25,91 | -0,15% | - |
| 03.05.2024 | 25,78 | 26,32 | 25,65 | 25,95 | 0,54% | - |
| 02.05.2024 | 24,87 | 25,84 | 24,77 | 25,81 | 3,90% | - |
| 30.04.2024 | 25,06 | 25,23 | 24,78 | 24,84 | -0,88% | - |
| 29.04.2024 | 24,78 | 25,24 | 24,78 | 25,06 | 1,13% | 250,00 |
| 26.04.2024 | 24,47 | 24,82 | 24,38 | 24,78 | 0,77% | - |
| 25.04.2024 | 24,45 | 24,59 | 24,07 | 24,59 | -3,83% | - |
| 24.04.2024 | 26,34 | 26,47 | 25,43 | 25,57 | -3,03% | - |
| 23.04.2024 | 26,18 | 26,41 | 26,11 | 26,37 | 0,73% | - |
| 22.04.2024 | 25,79 | 26,27 | 25,65 | 26,18 | 2,03% | - |
| 19.04.2024 | 24,86 | 26,05 | 24,53 | 25,66 | 3,22% | - |
| 18.04.2024 | 24,72 | 25,04 | 24,72 | 24,86 | 0,57% | - |
| 17.04.2024 | 25,06 | 25,16 | 24,65 | 24,72 | -1,36% | - |
| 16.04.2024 | 25,08 | 25,15 | 24,69 | 25,06 | 0,04% | - |
| 15.04.2024 | 25,23 | 25,48 | 25,05 | 25,05 | -0,60% | - |
| 12.04.2024 | 25,45 | 25,57 | 25,10 | 25,20 | -0,98% | - |
| 11.04.2024 | 25,10 | 25,47 | 24,93 | 25,45 | 1,56% | 2,00 |
| 10.04.2024 | 25,88 | 26,16 | 25,04 | 25,06 | -3,28% | - |
| 09.04.2024 | 25,99 | 26,19 | 25,78 | 25,91 | -0,31% | - |
| 08.04.2024 | 26,18 | 26,22 | 25,80 | 25,99 | -0,73% | - |
| 05.04.2024 | 26,04 | 26,36 | 25,96 | 26,18 | 0,54% | - |
| 04.04.2024 | 26,15 | 26,44 | 25,96 | 26,04 | -0,46% | - |
| 03.04.2024 | 25,87 | 26,72 | 25,73 | 26,16 | 0,85% | - |
| 02.04.2024 | 26,51 | 26,54 | 25,75 | 25,94 | -2,15% | 386,00 |
| 28.03.2024 | 26,44 | 26,55 | 26,15 | 26,51 | 0,26% | - |
| 27.03.2024 | 26,11 | 26,47 | 25,94 | 26,44 | 1,26% | - |
| 26.03.2024 | 25,93 | 26,17 | 25,69 | 26,11 | 0,69% | 327,00 |
| 25.03.2024 | 25,84 | 25,99 | 25,53 | 25,93 | 0,35% | - |
| 22.03.2024 | 25,58 | 25,95 | 25,50 | 25,84 | 1,02% | - |
| 21.03.2024 | 25,31 | 25,65 | 25,11 | 25,58 | 1,43% | - |
| 20.03.2024 | 24,74 | 25,22 | 24,53 | 25,22 | 1,94% | - |
| 19.03.2024 | 24,58 | 24,82 | 24,33 | 24,74 | 0,65% | - |
| 18.03.2024 | 24,63 | 24,79 | 24,55 | 24,58 | -0,12% | - |
| 15.03.2024 | 24,70 | 25,03 | 24,41 | 24,61 | -0,36% | - |
| 14.03.2024 | 24,96 | 25,15 | 24,62 | 24,70 | -1,04% | - |
| 13.03.2024 | 24,78 | 25,11 | 24,65 | 24,96 | 0,65% | - |
| 12.03.2024 | 25,45 | 25,61 | 24,71 | 24,80 | -2,55% | - |
| 11.03.2024 | 24,99 | 25,46 | 24,79 | 25,45 | 1,68% | - |
| 08.03.2024 | 24,78 | 25,23 | 24,58 | 25,03 | 1,01% | - |
| 07.03.2024 | 24,82 | 25,29 | 24,45 | 24,78 | -0,32% | - |
| 06.03.2024 | 24,68 | 25,09 | 24,65 | 24,86 | 0,65% | - |
| 05.03.2024 | 24,79 | 24,99 | 24,57 | 24,70 | -0,60% | - |
| 04.03.2024 | 25,00 | 25,04 | 24,61 | 24,85 | -0,52% | - |
| 01.03.2024 | 24,77 | 25,11 | 24,69 | 24,98 | 0,85% | - |
| 29.02.2024 | 24,73 | 25,05 | 24,61 | 24,77 | 0,24% | - |
| 28.02.2024 | 24,99 | 25,01 | 24,31 | 24,71 | -1,28% | - |
| 27.02.2024 | 25,17 | 25,33 | 24,95 | 25,03 | -0,56% | - |
| 26.02.2024 | 25,47 | 25,47 | 25,01 | 25,17 | -1,10% | - |
| 23.02.2024 | 25,52 | 25,61 | 25,21 | 25,45 | -0,27% | - |
| 22.02.2024 | 25,45 | 25,68 | 25,17 | 25,52 | 0,12% | - |
| 21.02.2024 | 25,54 | 25,67 | 25,35 | 25,49 | -0,20% | - |
| 20.02.2024 | 25,70 | 25,77 | 25,39 | 25,54 | -0,62% | - |
| 19.02.2024 | 25,67 | 25,93 | 25,47 | 25,70 | 0,12% | - |
| 16.02.2024 | 25,83 | 25,90 | 25,57 | 25,67 | -0,73% | - |
| 15.02.2024 | 25,43 | 25,91 | 25,33 | 25,86 | 1,61% | - |
| 14.02.2024 | 25,29 | 25,61 | 25,29 | 25,45 | 0,63% | - |
| 13.02.2024 | 25,98 | 26,05 | 25,21 | 25,29 | -2,51% | - |
| 12.02.2024 | 25,84 | 26,27 | 25,81 | 25,94 | 0,39% | - |
| 09.02.2024 | 26,10 | 26,31 | 25,73 | 25,84 | -1,00% | - |
| 08.02.2024 | 26,17 | 26,45 | 25,99 | 26,10 | -0,27% | - |
| 07.02.2024 | 26,17 | 26,47 | 25,97 | 26,17 | 0,00% | - |
| 06.02.2024 | 26,20 | 26,29 | 25,85 | 26,17 | 0,04% | - |
| 05.02.2024 | 26,30 | 26,45 | 25,95 | 26,16 | -0,30% | - |
| 02.02.2024 | 26,50 | 26,91 | 26,17 | 26,24 | -1,46% | - |
| 01.02.2024 | 27,20 | 27,30 | 26,27 | 26,63 | -2,10% | 49,00 |
| 31.01.2024 | 27,00 | 27,49 | 26,91 | 27,20 | 0,85% | - |
| 30.01.2024 | 27,08 | 27,56 | 26,83 | 26,97 | -0,41% | - |
| 29.01.2024 | 26,65 | 27,10 | 26,21 | 27,08 | 1,35% | - |
| 26.01.2024 | 26,48 | 27,38 | 26,18 | 26,72 | 0,91% | - |
| 25.01.2024 | 26,23 | 26,48 | 26,09 | 26,48 | 0,80% | - |
| 24.01.2024 | 26,04 | 26,41 | 26,04 | 26,27 | 0,73% | - |
| 23.01.2024 | 26,28 | 26,38 | 25,93 | 26,08 | -0,76% | - |
| 22.01.2024 | 26,25 | 26,43 | 25,91 | 26,28 | 0,50% | - |
| 19.01.2024 | 26,19 | 26,37 | 25,91 | 26,15 | -0,27% | - |
| 18.01.2024 | 26,56 | 26,66 | 25,91 | 26,22 | -1,28% | - |
| 17.01.2024 | 27,27 | 27,27 | 26,43 | 26,56 | -2,75% | - |
| 16.01.2024 | 27,45 | 27,59 | 27,27 | 27,31 | -1,16% | - |
| 15.01.2024 | 27,51 | 27,89 | 27,34 | 27,63 | 0,58% | - |
| 12.01.2024 | 27,43 | 27,96 | 27,41 | 27,47 | 0,29% | - |
| 11.01.2024 | 27,49 | 27,71 | 27,16 | 27,39 | -0,36% | - |
| 10.01.2024 | 27,13 | 27,63 | 27,04 | 27,49 | 1,33% | - |
| 09.01.2024 | 27,49 | 27,54 | 27,13 | 27,13 | -1,38% | - |
| 08.01.2024 | 27,20 | 27,59 | 26,92 | 27,51 | 1,14% | - |
| 05.01.2024 | 27,41 | 27,50 | 27,07 | 27,20 | -0,77% | - |
| 04.01.2024 | 27,47 | 27,87 | 27,41 | 27,41 | -0,22% | - |
| 03.01.2024 | 28,05 | 28,36 | 27,47 | 27,47 | -2,21% | - |
| 02.01.2024 | 28,58 | 28,69 | 28,05 | 28,09 | -1,71% | - |
| 29.12.2023 | 28,69 | 28,83 | 28,54 | 28,58 | -0,38% | - |
| 28.12.2023 | 28,77 | 28,85 | 28,57 | 28,69 | -0,07% | - |
| 27.12.2023 | 28,45 | 28,77 | 28,37 | 28,71 | 1,41% | - |
| 22.12.2023 | 28,29 | 28,41 | 28,08 | 28,31 | 0,07% | - |