Börse:
72,950€
-1,18%
Echtzeit-Aktienkurs Worldline SA
Bid:
72,620€
Ask:
73,280€
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 73,46 | 73,64 | 72,06 | 72,98 | -1,14% | 533.192,00 |
| 21.01.2021 | 74,46 | 74,56 | 73,38 | 73,82 | 0,27% | 464.899,00 |
| 20.01.2021 | 74,44 | 74,46 | 73,30 | 73,62 | 0,03% | 492.671,00 |
| 19.01.2021 | 74,80 | 74,80 | 73,44 | 73,60 | -1,21% | 459.536,00 |
| 18.01.2021 | 73,26 | 74,84 | 73,26 | 74,50 | 1,44% | 393.692,00 |
| 15.01.2021 | 76,00 | 76,00 | 73,12 | 73,44 | -3,70% | 746.164,00 |
| 14.01.2021 | 74,80 | 76,90 | 74,44 | 76,26 | 2,69% | 854.418,00 |
| 13.01.2021 | 73,64 | 74,62 | 72,68 | 74,26 | 0,81% | 660.827,00 |
| 12.01.2021 | 74,76 | 74,94 | 73,60 | 73,66 | -1,52% | 629.144,00 |
| 11.01.2021 | 77,60 | 77,64 | 74,12 | 74,80 | -3,93% | 1.003.669,00 |
| 08.01.2021 | 78,00 | 78,88 | 77,26 | 77,86 | 0,93% | 629.886,00 |
| 07.01.2021 | 79,72 | 79,98 | 77,14 | 77,14 | -2,97% | 597.767,00 |
| 06.01.2021 | 80,24 | 80,30 | 78,36 | 79,50 | -0,70% | 688.223,00 |
| 05.01.2021 | 80,00 | 81,06 | 79,14 | 80,06 | -0,47% | 720.880,00 |
| 04.01.2021 | 80,00 | 81,44 | 79,56 | 80,44 | 1,69% | 734.000,00 |
| 31.12.2020 | 78,62 | 79,14 | 78,34 | 79,10 | 0,00% | 144.031,00 |
| 30.12.2020 | 79,26 | 79,82 | 79,00 | 79,10 | -0,40% | 317.255,00 |
| 29.12.2020 | 78,04 | 79,96 | 77,70 | 79,42 | 2,53% | 482.643,00 |
| 28.12.2020 | 77,74 | 78,64 | 77,32 | 77,46 | 0,39% | 302.296,00 |
| 24.12.2020 | 77,28 | 77,74 | 76,36 | 77,16 | 0,23% | 94.568,00 |
| 23.12.2020 | 78,22 | 78,56 | 76,72 | 76,98 | -1,18% | 478.390,00 |
| 22.12.2020 | 76,22 | 78,10 | 76,20 | 77,90 | 2,45% | 402.336,00 |
| 21.12.2020 | 74,92 | 76,06 | 74,14 | 76,04 | 0,42% | 753.072,00 |
| 18.12.2020 | 77,42 | 78,30 | 75,48 | 75,72 | -2,62% | 2.670.350,00 |
| 17.12.2020 | 78,06 | 78,56 | 76,90 | 77,76 | 0,08% | 739.589,00 |
| 16.12.2020 | 76,02 | 78,22 | 75,78 | 77,70 | 2,75% | 763.638,00 |
| 15.12.2020 | 75,20 | 76,70 | 75,20 | 75,62 | 0,64% | 649.589,00 |
| 14.12.2020 | 77,50 | 77,50 | 75,14 | 75,14 | -3,05% | 893.550,00 |
| 11.12.2020 | 73,82 | 77,98 | 73,38 | 77,50 | 4,99% | 1.087.139,00 |
| 10.12.2020 | 73,26 | 74,08 | 73,04 | 73,82 | 0,82% | 749.999,00 |
| 09.12.2020 | 74,84 | 75,06 | 73,12 | 73,22 | -1,85% | 701.622,00 |
| 08.12.2020 | 75,10 | 76,82 | 74,56 | 74,60 | -0,29% | 669.478,00 |
| 07.12.2020 | 74,40 | 74,82 | 73,56 | 74,82 | 0,70% | 733.899,00 |
| 04.12.2020 | 74,98 | 75,12 | 73,70 | 74,30 | -0,72% | 637.105,00 |
| 03.12.2020 | 75,50 | 76,52 | 74,28 | 74,84 | -0,37% | 817.684,00 |
| 02.12.2020 | 76,50 | 77,40 | 74,90 | 75,12 | -2,11% | 653.585,00 |
| 01.12.2020 | 78,30 | 78,30 | 75,86 | 76,74 | -0,98% | 952.190,00 |
| 30.11.2020 | 78,26 | 78,42 | 77,50 | 77,50 | -0,97% | 1.009.896,00 |
| 27.11.2020 | 76,70 | 78,26 | 76,44 | 78,26 | 2,11% | 652.222,00 |
| 26.11.2020 | 76,90 | 77,84 | 76,44 | 76,64 | 0,24% | 392.023,00 |
| 25.11.2020 | 75,72 | 76,52 | 75,00 | 76,46 | 1,38% | 547.469,00 |
| 24.11.2020 | 75,46 | 76,20 | 74,36 | 75,42 | 0,88% | 653.979,00 |
| 23.11.2020 | 75,66 | 76,84 | 74,76 | 74,76 | -0,61% | 676.573,00 |
| 20.11.2020 | 73,66 | 75,22 | 73,10 | 75,22 | 2,12% | 677.225,00 |
| 19.11.2020 | 72,72 | 73,66 | 72,60 | 73,66 | 0,44% | 688.119,00 |
| 18.11.2020 | 73,08 | 74,70 | 72,44 | 73,34 | 0,80% | 766.892,00 |
| 17.11.2020 | 73,14 | 73,60 | 72,42 | 72,76 | -0,44% | 546.298,00 |
| 16.11.2020 | 75,00 | 75,00 | 72,82 | 73,08 | -1,46% | 734.102,00 |
| 13.11.2020 | 72,94 | 74,60 | 72,66 | 74,16 | 1,37% | 571.119,00 |
| 12.11.2020 | 73,44 | 73,66 | 72,08 | 73,16 | -0,97% | 883.886,00 |
| 11.11.2020 | 73,50 | 74,50 | 73,02 | 73,88 | 0,44% | 837.484,00 |
| 10.11.2020 | 76,60 | 76,98 | 73,56 | 73,56 | -4,19% | 1.334.542,00 |
| 09.11.2020 | 72,20 | 77,44 | 72,02 | 76,78 | 8,45% | 1.811.955,00 |
| 06.11.2020 | 68,16 | 71,74 | 67,66 | 70,80 | 3,18% | 1.209.370,00 |
| 05.11.2020 | 67,52 | 68,88 | 66,78 | 68,62 | 3,34% | 1.031.793,00 |
| 04.11.2020 | 64,06 | 66,84 | 63,94 | 66,40 | 3,07% | 1.095.016,00 |
| 03.11.2020 | 63,98 | 64,54 | 63,76 | 64,42 | 1,04% | 1.009.326,00 |
| 02.11.2020 | 63,80 | 64,14 | 63,32 | 63,76 | 0,19% | 1.336.780,00 |
| 30.10.2020 | 64,50 | 65,38 | 63,24 | 63,64 | -2,36% | 1.108.850,00 |
| 29.10.2020 | 61,90 | 65,46 | 61,64 | 65,18 | 4,89% | 1.699.060,00 |
| 28.10.2020 | 62,68 | 63,80 | 62,02 | 62,14 | -1,71% | 2.123.840,00 |
| 27.10.2020 | 66,38 | 66,98 | 63,22 | 63,22 | -4,47% | 1.595.244,00 |
| 26.10.2020 | 68,96 | 69,16 | 65,82 | 66,18 | -5,29% | 1.132.170,00 |
| 23.10.2020 | 68,98 | 70,50 | 68,56 | 69,88 | 0,75% | 2.792.925,00 |
| 22.10.2020 | 70,00 | 70,54 | 68,94 | 69,36 | -0,94% | 1.165.458,00 |
| 21.10.2020 | 71,52 | 72,00 | 70,02 | 70,02 | -1,74% | 829.591,00 |
| 20.10.2020 | 71,44 | 72,26 | 70,28 | 71,26 | -0,17% | 509.604,00 |
| 19.10.2020 | 72,38 | 73,70 | 71,34 | 71,38 | -0,75% | 213.591,00 |
| 16.10.2020 | 71,06 | 72,78 | 70,68 | 71,92 | 1,81% | 555.071,00 |
| 15.10.2020 | 70,98 | 71,62 | 70,10 | 70,64 | -1,15% | 680.189,00 |
| 14.10.2020 | 73,40 | 73,60 | 71,40 | 71,46 | -2,35% | 1.010.329,00 |
| 13.10.2020 | 72,02 | 73,42 | 71,20 | 73,18 | 2,72% | 911.703,00 |
| 12.10.2020 | 70,66 | 71,62 | 70,50 | 71,24 | 1,05% | 715.412,00 |
| 09.10.2020 | 71,22 | 71,52 | 70,40 | 70,50 | -0,70% | 597.635,00 |
| 08.10.2020 | 70,54 | 71,56 | 70,32 | 71,00 | 1,43% | 629.970,00 |
| 07.10.2020 | 70,74 | 71,18 | 69,94 | 70,00 | -0,93% | 783.881,00 |
| 06.10.2020 | 71,66 | 71,98 | 69,92 | 70,66 | -1,06% | 762.391,00 |
| 05.10.2020 | 70,54 | 71,96 | 70,22 | 71,42 | 1,88% | 726.825,00 |
| 02.10.2020 | 71,54 | 71,82 | 69,90 | 70,10 | -2,88% | 820.611,00 |
| 01.10.2020 | 70,80 | 72,48 | 70,52 | 72,18 | 2,94% | 1.130.459,00 |
| 30.09.2020 | 71,90 | 71,90 | 69,40 | 70,12 | -2,85% | 1.155.026,00 |
| 29.09.2020 | 74,06 | 74,08 | 72,04 | 72,18 | -2,46% | 486.559,00 |
| 28.09.2020 | 74,34 | 74,62 | 73,64 | 74,00 | 1,07% | 378.442,00 |
| 25.09.2020 | 74,50 | 74,50 | 72,20 | 73,22 | -0,87% | 688.270,00 |
| 24.09.2020 | 73,42 | 75,04 | 72,74 | 73,86 | -0,75% | 667.332,00 |
| 23.09.2020 | 76,46 | 76,92 | 74,42 | 74,42 | -1,30% | 693.046,00 |
| 22.09.2020 | 75,84 | 76,78 | 74,78 | 75,40 | 0,29% | 655.309,00 |
| 21.09.2020 | 77,46 | 77,50 | 73,88 | 75,18 | -3,12% | 571.899,00 |
| 18.09.2020 | 77,10 | 78,74 | 76,38 | 77,60 | 1,70% | 923.460,00 |
| 17.09.2020 | 75,60 | 76,64 | 75,00 | 76,30 | -0,26% | 370.549,00 |
| 16.09.2020 | 76,60 | 78,46 | 76,08 | 76,50 | 0,66% | 567.108,00 |
| 15.09.2020 | 76,10 | 76,16 | 74,96 | 76,00 | 0,34% | 373.523,00 |
| 14.09.2020 | 75,50 | 76,32 | 74,94 | 75,74 | 0,83% | 301.528,00 |
| 11.09.2020 | 75,26 | 75,96 | 74,84 | 75,12 | -0,19% | 296.191,00 |
| 10.09.2020 | 76,44 | 76,70 | 74,64 | 75,26 | -0,63% | 378.950,00 |
| 09.09.2020 | 74,56 | 75,88 | 73,76 | 75,74 | 1,77% | 647.510,00 |
| 08.09.2020 | 76,72 | 76,72 | 72,56 | 74,42 | -2,87% | 730.075,00 |
| 07.09.2020 | 74,90 | 76,80 | 74,30 | 76,62 | 3,82% | 397.940,00 |
| 04.09.2020 | 76,74 | 78,34 | 73,14 | 73,80 | -4,13% | 720.504,00 |
| 03.09.2020 | 82,08 | 82,66 | 76,92 | 76,98 | -5,73% | 986.256,00 |