9,531€
-6,28%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,08 | 10,08 | 9,34 | 9,45 | -7,13% | - |
| 18.04.2024 | 10,79 | 10,79 | 10,17 | 10,17 | -5,31% | 1.784.027,00 |
| 17.04.2024 | 10,75 | 10,88 | 10,58 | 10,74 | -0,88% | 1.324.785,00 |
| 16.04.2024 | 10,82 | 11,08 | 10,75 | 10,84 | -1,54% | 1.502.077,00 |
| 15.04.2024 | 10,75 | 11,17 | 10,70 | 11,01 | 1,85% | 953.044,00 |
| 12.04.2024 | 11,19 | 11,24 | 10,80 | 10,81 | -2,13% | 995.902,00 |
| 11.04.2024 | 11,00 | 11,14 | 10,87 | 11,04 | -0,45% | 1.019.305,00 |
| 10.04.2024 | 11,48 | 11,58 | 11,09 | 11,09 | -3,14% | 1.260.750,00 |
| 09.04.2024 | 11,50 | 11,73 | 11,41 | 11,45 | -0,69% | 980.783,00 |
| 08.04.2024 | 11,34 | 11,60 | 11,28 | 11,53 | 1,59% | 800.117,00 |
| 05.04.2024 | 11,41 | 11,46 | 11,08 | 11,35 | -2,28% | 1.486.676,00 |
| 04.04.2024 | 11,53 | 11,79 | 11,52 | 11,62 | 1,00% | 1.211.951,00 |
| 03.04.2024 | 11,49 | 11,56 | 11,29 | 11,50 | -0,61% | 1.050.056,00 |
| 02.04.2024 | 11,51 | 11,82 | 11,44 | 11,57 | 0,78% | 1.314.910,00 |
| 28.03.2024 | 11,05 | 11,48 | 10,84 | 11,48 | 4,65% | 1.125.411,00 |
| 27.03.2024 | 11,23 | 11,33 | 10,80 | 10,97 | -2,88% | 1.194.186,00 |
| 26.03.2024 | 11,14 | 11,40 | 11,04 | 11,30 | 0,98% | 1.221.155,00 |
| 25.03.2024 | 10,79 | 11,36 | 10,79 | 11,19 | 4,05% | 1.635.353,00 |
| 22.03.2024 | 10,48 | 10,77 | 10,38 | 10,75 | 2,82% | 936.537,00 |
| 21.03.2024 | 10,27 | 10,52 | 10,19 | 10,46 | 4,03% | 1.024.141,00 |
| 20.03.2024 | 9,91 | 10,05 | 9,77 | 10,05 | 0,96% | 1.284.555,00 |
| 19.03.2024 | 10,11 | 10,19 | 9,87 | 9,95 | -2,36% | 1.523.487,00 |
| 18.03.2024 | 10,38 | 10,53 | 9,99 | 10,20 | -2,11% | 1.778.986,00 |
| 15.03.2024 | 10,03 | 10,58 | 9,86 | 10,42 | 3,12% | 3.911.106,00 |
| 14.03.2024 | 10,24 | 10,43 | 10,09 | 10,10 | -1,75% | 1.337.106,00 |
| 13.03.2024 | 10,53 | 10,88 | 10,28 | 10,28 | -2,23% | 1.841.956,00 |
| 12.03.2024 | 10,16 | 10,53 | 10,13 | 10,52 | 2,99% | 1.596.138,00 |
| 11.03.2024 | 10,51 | 10,58 | 10,15 | 10,21 | -4,18% | 1.525.029,00 |
| 08.03.2024 | 10,48 | 10,75 | 10,33 | 10,66 | 1,96% | 1.065.216,00 |
| 07.03.2024 | 10,05 | 10,52 | 10,05 | 10,45 | 3,36% | 2.018.624,00 |
| 06.03.2024 | 10,70 | 10,96 | 10,06 | 10,11 | -6,35% | 3.444.276,00 |
| 05.03.2024 | 10,60 | 11,06 | 10,58 | 10,80 | 0,89% | 2.593.511,00 |
| 04.03.2024 | 10,98 | 11,00 | 10,70 | 10,70 | -2,68% | 2.975.915,00 |
| 01.03.2024 | 10,64 | 11,08 | 10,64 | 11,00 | 3,48% | 1.916.376,00 |
| 29.02.2024 | 10,97 | 11,48 | 10,43 | 10,63 | -3,41% | 5.063.576,00 |
| 28.02.2024 | 11,30 | 11,74 | 10,17 | 11,00 | -10,17% | 5.451.908,00 |
| 27.02.2024 | 11,89 | 12,36 | 11,68 | 12,25 | 3,46% | 1.611.153,00 |
| 26.02.2024 | 11,61 | 11,93 | 11,37 | 11,84 | 1,98% | 1.434.274,00 |
| 23.02.2024 | 11,50 | 11,71 | 11,40 | 11,61 | 0,43% | 1.430.635,00 |
| 22.02.2024 | 11,70 | 11,86 | 11,49 | 11,56 | 0,04% | 1.625.731,00 |
| 21.02.2024 | 11,54 | 11,63 | 11,36 | 11,55 | 0,43% | 1.267.942,00 |
| 20.02.2024 | 11,74 | 11,82 | 11,46 | 11,50 | -2,62% | 1.013.569,00 |
| 19.02.2024 | 11,90 | 12,03 | 11,77 | 11,81 | -1,79% | 734.591,00 |
| 16.02.2024 | 12,10 | 12,46 | 11,99 | 12,03 | 0,08% | 1.193.911,00 |
| 15.02.2024 | 12,19 | 12,30 | 11,97 | 12,02 | 0,12% | 952.855,00 |
| 14.02.2024 | 11,74 | 12,10 | 11,69 | 12,00 | 1,35% | 1.369.801,00 |
| 13.02.2024 | 12,04 | 12,36 | 11,74 | 11,84 | -2,19% | 1.344.839,00 |
| 12.02.2024 | 12,10 | 12,51 | 12,02 | 12,11 | 1,21% | 1.232.068,00 |
| 09.02.2024 | 11,78 | 12,08 | 11,61 | 11,96 | 1,87% | 1.509.036,00 |
| 08.02.2024 | 11,90 | 12,13 | 11,68 | 11,74 | 0,34% | 2.199.218,00 |
| 07.02.2024 | 12,00 | 12,11 | 11,70 | 11,70 | -2,62% | 1.640.998,00 |
| 06.02.2024 | 12,24 | 12,33 | 11,88 | 12,02 | -1,52% | 1.056.042,00 |
| 05.02.2024 | 12,22 | 12,45 | 12,12 | 12,20 | -0,85% | 1.123.867,00 |
| 02.02.2024 | 12,33 | 12,78 | 12,31 | 12,31 | 0,70% | 1.913.618,00 |
| 01.02.2024 | 12,48 | 12,64 | 12,16 | 12,22 | -3,13% | 1.481.363,00 |
| 31.01.2024 | 12,66 | 12,86 | 12,59 | 12,62 | -0,98% | 1.587.398,00 |
| 30.01.2024 | 13,00 | 13,06 | 12,57 | 12,74 | -1,66% | 1.539.987,00 |
| 29.01.2024 | 12,95 | 13,03 | 12,54 | 12,96 | -0,80% | 1.786.815,00 |
| 26.01.2024 | 13,83 | 13,83 | 13,06 | 13,06 | -5,22% | 1.984.110,00 |
| 25.01.2024 | 14,01 | 14,15 | 13,78 | 13,78 | -2,65% | 901.111,00 |
| 24.01.2024 | 13,78 | 14,16 | 13,76 | 14,16 | 4,39% | 1.399.913,00 |
| 23.01.2024 | 13,31 | 13,58 | 13,25 | 13,56 | 2,73% | 1.813.813,00 |
| 22.01.2024 | 13,49 | 13,91 | 13,20 | 13,20 | 0,65% | 1.686.409,00 |
| 19.01.2024 | 13,24 | 13,36 | 12,90 | 13,12 | -1,39% | 1.807.763,00 |
| 18.01.2024 | 13,10 | 13,41 | 13,01 | 13,30 | 1,53% | 1.227.407,00 |
| 17.01.2024 | 13,20 | 13,67 | 12,93 | 13,10 | -0,11% | 1.877.634,00 |
| 16.01.2024 | 13,26 | 13,40 | 13,08 | 13,12 | -1,24% | 1.289.561,00 |
| 15.01.2024 | 13,45 | 13,55 | 13,04 | 13,28 | -2,53% | 1.659.863,00 |
| 12.01.2024 | 14,12 | 14,35 | 13,51 | 13,63 | -3,47% | 1.589.704,00 |
| 11.01.2024 | 14,33 | 14,56 | 14,10 | 14,12 | -0,84% | 869.999,00 |
| 10.01.2024 | 14,40 | 14,68 | 14,16 | 14,24 | -3,98% | 799.907,00 |
| 09.01.2024 | 14,65 | 15,02 | 14,32 | 14,83 | 1,93% | 975.887,00 |
| 08.01.2024 | 14,26 | 14,59 | 14,18 | 14,55 | 1,18% | 1.294.191,00 |
| 05.01.2024 | 14,17 | 14,48 | 14,00 | 14,38 | -0,10% | 648.647,00 |
| 04.01.2024 | 14,30 | 14,55 | 14,00 | 14,39 | -0,83% | 1.010.234,00 |
| 03.01.2024 | 15,50 | 15,53 | 14,47 | 14,51 | -6,66% | 1.598.450,00 |
| 02.01.2024 | 15,73 | 15,96 | 15,41 | 15,55 | -0,80% | 940.874,00 |
| 29.12.2023 | 15,74 | 15,89 | 15,61 | 15,67 | -0,54% | 733.711,00 |
| 28.12.2023 | 15,98 | 16,08 | 15,62 | 15,76 | -1,16% | 584.575,00 |
| 27.12.2023 | 15,51 | 16,01 | 15,47 | 15,94 | 2,74% | 833.415,00 |
| 22.12.2023 | 15,63 | 15,82 | 15,37 | 15,52 | -1,12% | 1.431.157,00 |
| 21.12.2023 | 15,67 | 15,94 | 15,52 | 15,69 | -0,92% | 1.013.416,00 |
| 20.12.2023 | 16,54 | 16,71 | 15,68 | 15,84 | -3,83% | 1.500.538,00 |
| 19.12.2023 | 15,40 | 16,53 | 15,32 | 16,47 | 6,33% | 2.317.491,00 |
| 18.12.2023 | 15,49 | 15,49 | 15,49 | 15,49 | 0,06% | 1.010.641,00 |
| 15.12.2023 | 15,48 | 15,82 | 15,39 | 15,48 | 0,16% | 4.743.625,00 |
| 14.12.2023 | 15,55 | 15,84 | 15,24 | 15,45 | 2,45% | 1.922.102,00 |
| 13.12.2023 | 15,42 | 15,58 | 14,99 | 15,08 | -3,02% | 1.357.253,00 |
| 12.12.2023 | 15,75 | 16,04 | 15,48 | 15,55 | -1,52% | 1.406.319,00 |
| 11.12.2023 | 15,51 | 15,93 | 15,27 | 15,79 | 1,54% | 1.745.448,00 |
| 08.12.2023 | 15,46 | 15,99 | 15,36 | 15,55 | -1,27% | 2.105.538,00 |
| 07.12.2023 | 15,36 | 15,92 | 15,00 | 15,75 | -0,85% | 2.079.400,00 |
| 06.12.2023 | 15,15 | 15,97 | 15,12 | 15,89 | 5,06% | 1.836.402,00 |
| 05.12.2023 | 14,84 | 15,14 | 14,52 | 15,12 | 0,10% | 1.630.438,00 |
| 04.12.2023 | 15,37 | 15,70 | 14,99 | 15,11 | 0,23% | 2.004.688,00 |
| 01.12.2023 | 14,38 | 15,89 | 14,35 | 15,07 | 5,87% | 4.535.488,00 |
| 30.11.2023 | 13,98 | 14,24 | 13,75 | 14,24 | 5,25% | 4.392.619,00 |
| 29.11.2023 | 13,53 | 13,53 | 13,53 | 13,53 | 0,67% | 1.523.650,00 |
| 28.11.2023 | 13,40 | 13,50 | 13,11 | 13,44 | -0,96% | 1.146.762,00 |
| 27.11.2023 | 13,61 | 13,81 | 13,55 | 13,57 | -0,55% | 1.352.389,00 |