27,640€
0,95%
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 | 27,53 | 27,87 | 27,26 | 27,64 | 0,44% | - |
| 16.05.2024 | 27,56 | 27,68 | 27,17 | 27,52 | 0,29% | - |
| 15.05.2024 | 26,24 | 27,55 | 26,22 | 27,44 | 4,57% | - |
| 14.05.2024 | 26,11 | 26,42 | 25,89 | 26,24 | 1,86% | - |
| 13.05.2024 | 26,02 | 26,21 | 25,69 | 25,76 | -0,35% | - |
| 10.05.2024 | 26,14 | 26,28 | 25,77 | 25,85 | -0,65% | - |
| 09.05.2024 | 26,12 | 26,24 | 25,76 | 26,02 | -0,15% | - |
| 08.05.2024 | 26,16 | 26,39 | 25,73 | 26,06 | -0,84% | - |
| 07.05.2024 | 26,06 | 26,50 | 25,93 | 26,28 | 1,27% | - |
| 06.05.2024 | 26,04 | 26,12 | 25,66 | 25,95 | 0,35% | - |
| 03.05.2024 | 25,66 | 26,48 | 25,44 | 25,86 | 0,90% | - |
| 02.05.2024 | 24,99 | 25,70 | 24,74 | 25,63 | 3,22% | - |
| 30.04.2024 | 25,23 | 25,29 | 24,83 | 24,83 | -0,96% | - |
| 29.04.2024 | 24,71 | 25,30 | 24,68 | 25,07 | 1,83% | - |
| 26.04.2024 | 24,42 | 24,86 | 24,28 | 24,62 | 1,40% | - |
| 25.04.2024 | 24,98 | 25,03 | 23,97 | 24,28 | -4,56% | - |
| 24.04.2024 | 26,58 | 26,59 | 25,32 | 25,44 | -3,49% | - |
| 23.04.2024 | 26,09 | 26,46 | 26,00 | 26,36 | 1,07% | - |
| 22.04.2024 | 26,02 | 26,26 | 25,53 | 26,08 | 1,48% | - |
| 19.04.2024 | 24,68 | 26,11 | 24,55 | 25,70 | 2,80% | - |
| 18.04.2024 | 24,76 | 25,10 | 24,64 | 25,00 | 1,01% | - |
| 17.04.2024 | 25,09 | 25,20 | 24,55 | 24,75 | -1,28% | - |
| 16.04.2024 | 25,11 | 25,23 | 24,60 | 25,07 | -0,08% | - |
| 15.04.2024 | 25,39 | 25,57 | 24,98 | 25,09 | -0,52% | - |
| 12.04.2024 | 25,49 | 25,60 | 24,98 | 25,22 | 0,64% | - |
| 11.04.2024 | 25,12 | 25,53 | 24,83 | 25,06 | -0,44% | - |
| 10.04.2024 | 26,10 | 26,20 | 25,01 | 25,17 | -3,19% | - |
| 09.04.2024 | 26,11 | 26,25 | 25,67 | 26,00 | 0,00% | - |
| 08.04.2024 | 26,31 | 26,33 | 25,70 | 26,00 | -1,14% | - |
| 05.04.2024 | 25,89 | 26,41 | 25,84 | 26,30 | 1,04% | - |
| 04.04.2024 | 25,98 | 26,50 | 25,86 | 26,03 | 0,19% | - |
| 03.04.2024 | 26,33 | 26,40 | 25,62 | 25,98 | 0,27% | - |
| 02.04.2024 | 26,57 | 26,64 | 25,65 | 25,91 | -1,78% | - |
| 28.03.2024 | 26,29 | 26,59 | 26,05 | 26,38 | 0,27% | - |
| 27.03.2024 | 26,11 | 26,42 | 25,86 | 26,31 | 0,61% | - |
| 26.03.2024 | 25,84 | 26,22 | 25,60 | 26,15 | 0,65% | 351,00 |
| 25.03.2024 | 25,64 | 25,99 | 25,44 | 25,98 | 1,29% | - |
| 22.03.2024 | 25,32 | 26,01 | 25,30 | 25,65 | 0,94% | - |
| 21.03.2024 | 25,44 | 25,69 | 25,04 | 25,41 | 1,07% | - |
| 20.03.2024 | 24,68 | 25,16 | 24,44 | 25,14 | 1,66% | - |
| 19.03.2024 | 24,66 | 24,84 | 24,27 | 24,73 | 0,69% | - |
| 18.03.2024 | 24,48 | 24,83 | 24,45 | 24,56 | 0,37% | - |
| 15.03.2024 | 24,55 | 25,08 | 24,30 | 24,47 | -0,85% | - |
| 14.03.2024 | 25,07 | 25,19 | 24,53 | 24,68 | -1,48% | - |
| 13.03.2024 | 24,93 | 25,14 | 24,57 | 25,05 | 1,01% | - |
| 12.03.2024 | 25,40 | 25,51 | 24,71 | 24,80 | -2,05% | - |
| 11.03.2024 | 24,72 | 25,47 | 24,71 | 25,32 | 1,24% | - |
| 08.03.2024 | 24,78 | 25,28 | 24,48 | 25,01 | 0,93% | - |
| 07.03.2024 | 24,59 | 25,34 | 24,38 | 24,78 | 0,32% | - |
| 06.03.2024 | 24,63 | 25,14 | 24,48 | 24,70 | 0,08% | - |
| 05.03.2024 | 24,78 | 25,03 | 24,55 | 24,68 | -0,76% | - |
| 04.03.2024 | 25,09 | 25,11 | 24,51 | 24,87 | -0,52% | - |
| 01.03.2024 | 24,72 | 25,15 | 24,60 | 25,00 | 1,34% | - |
| 29.02.2024 | 24,86 | 25,08 | 24,55 | 24,67 | -0,20% | - |
| 28.02.2024 | 24,96 | 25,00 | 24,26 | 24,72 | -1,08% | - |
| 27.02.2024 | 25,25 | 25,37 | 24,86 | 24,99 | -0,72% | - |
| 26.02.2024 | 25,32 | 25,45 | 24,92 | 25,17 | -1,18% | - |
| 23.02.2024 | 25,39 | 25,64 | 25,12 | 25,47 | 0,24% | - |
| 22.02.2024 | 25,75 | 25,82 | 25,10 | 25,41 | 0,08% | - |
| 21.02.2024 | 25,58 | 25,72 | 25,22 | 25,39 | -0,59% | - |
| 20.02.2024 | 25,67 | 25,83 | 25,18 | 25,54 | -1,05% | - |
| 19.02.2024 | 25,59 | 25,88 | 25,38 | 25,81 | 0,51% | - |
| 16.02.2024 | 25,76 | 25,92 | 25,49 | 25,68 | -0,23% | - |
| 15.02.2024 | 25,58 | 25,95 | 25,24 | 25,74 | 1,54% | 784,00 |
| 14.02.2024 | 25,35 | 25,65 | 25,18 | 25,35 | 0,28% | - |
| 13.02.2024 | 25,96 | 26,08 | 25,18 | 25,28 | -2,69% | - |
| 12.02.2024 | 25,94 | 26,31 | 25,73 | 25,98 | 0,78% | - |
| 09.02.2024 | 26,08 | 26,31 | 25,63 | 25,78 | -1,23% | - |
| 08.02.2024 | 26,28 | 26,49 | 25,93 | 26,10 | -0,23% | - |
| 07.02.2024 | 26,28 | 26,52 | 25,88 | 26,16 | -0,08% | - |
| 06.02.2024 | 26,17 | 26,30 | 25,75 | 26,18 | 0,50% | - |
| 05.02.2024 | 26,28 | 26,45 | 25,86 | 26,05 | -0,61% | - |
| 02.02.2024 | 26,64 | 26,95 | 26,06 | 26,21 | -0,76% | - |
| 01.02.2024 | 27,29 | 27,31 | 26,19 | 26,41 | -2,90% | - |
| 31.01.2024 | 26,82 | 27,54 | 26,81 | 27,20 | 1,15% | - |
| 30.01.2024 | 26,92 | 27,49 | 26,74 | 26,89 | -0,22% | - |
| 29.01.2024 | 26,68 | 26,96 | 26,11 | 26,95 | 0,45% | - |
| 26.01.2024 | 26,39 | 27,30 | 26,08 | 26,83 | 1,71% | - |
| 25.01.2024 | 26,17 | 26,49 | 25,98 | 26,38 | 0,15% | - |
| 24.01.2024 | 26,30 | 26,43 | 26,04 | 26,34 | 1,58% | - |
| 23.01.2024 | 26,35 | 26,48 | 25,83 | 25,93 | -1,63% | - |
| 22.01.2024 | 26,28 | 26,44 | 25,81 | 26,36 | 1,15% | - |
| 19.01.2024 | 26,05 | 26,41 | 25,81 | 26,06 | 0,04% | - |
| 18.01.2024 | 26,79 | 26,84 | 25,80 | 26,05 | -1,85% | - |
| 17.01.2024 | 27,09 | 27,09 | 26,34 | 26,54 | -2,86% | - |
| 16.01.2024 | 27,22 | 27,65 | 27,16 | 27,32 | -1,26% | - |
| 15.01.2024 | 27,75 | 27,92 | 27,22 | 27,67 | 0,47% | - |
| 12.01.2024 | 27,63 | 27,99 | 27,22 | 27,54 | 0,58% | - |
| 11.01.2024 | 27,80 | 27,84 | 27,04 | 27,38 | -0,51% | - |
| 10.01.2024 | 27,20 | 27,69 | 27,19 | 27,52 | 1,33% | - |
| 09.01.2024 | 27,43 | 27,65 | 27,02 | 27,16 | -1,20% | - |
| 08.01.2024 | 27,27 | 27,53 | 26,83 | 27,49 | 0,99% | - |
| 05.01.2024 | 27,39 | 27,55 | 26,94 | 27,22 | -0,80% | - |
| 04.01.2024 | 27,68 | 27,91 | 27,31 | 27,44 | -0,22% | - |
| 03.01.2024 | 28,11 | 28,42 | 27,42 | 27,50 | -2,14% | - |
| 02.01.2024 | 28,54 | 28,73 | 28,04 | 28,10 | -1,89% | - |
| 29.12.2023 | 28,77 | 28,89 | 28,47 | 28,64 | -0,28% | - |
| 28.12.2023 | 28,94 | 28,94 | 28,45 | 28,72 | -0,07% | - |
| 27.12.2023 | 28,56 | 28,80 | 28,22 | 28,74 | 1,84% | - |
| 22.12.2023 | 28,06 | 28,36 | 27,94 | 28,22 | 0,07% | - |