2,170€
-2,12%
Echtzeit-Aktienkurs Wilmar International Ltd.
Bid:
Ask:
Aktienkurse zur Wilmar International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 2,17 | 2,18 | 2,17 | 2,17 | -2,12% | - |
| 10.05.2024 | 2,21 | 2,24 | 2,17 | 2,22 | 0,50% | 55.449,00 |
| 09.05.2024 | 2,17 | 2,21 | 2,17 | 2,21 | -0,45% | 477,00 |
| 07.05.2024 | 2,21 | 2,22 | 2,18 | 2,22 | -1,20% | 4.418,00 |
| 06.05.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,49% | 3.550,00 |
| 03.05.2024 | 2,25 | 2,26 | 2,22 | 2,25 | 2,41% | 5.277,00 |
| 02.05.2024 | 2,23 | 2,23 | 2,20 | 2,20 | -1,78% | 3.553,00 |
| 30.04.2024 | 2,18 | 2,24 | 2,18 | 2,24 | -4,31% | 6.630,00 |
| 26.04.2024 | 2,41 | 2,41 | 2,34 | 2,34 | -4,25% | 3.633,00 |
| 25.04.2024 | 2,38 | 2,45 | 2,38 | 2,45 | 0,87% | 1.266,00 |
| 24.04.2024 | 2,44 | 2,44 | 2,43 | 2,43 | 3,06% | 830,00 |
| 23.04.2024 | 2,42 | 2,42 | 2,35 | 2,35 | -1,63% | 267,00 |
| 22.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,42% | 150,00 |
| 19.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,72% | 40,00 |
| 18.04.2024 | 2,31 | 2,37 | 2,31 | 2,37 | 0,25% | 2.156,00 |
| 17.04.2024 | 2,35 | 2,36 | 2,35 | 2,36 | -0,13% | 809,00 |
| 16.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,91% | 2.500,00 |
| 15.04.2024 | 2,43 | 2,48 | 2,43 | 2,48 | 0,36% | 7.459,00 |
| 12.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,19% | 475,00 |
| 11.04.2024 | 2,47 | 2,52 | 2,45 | 2,45 | 1,79% | 9.670,00 |
| 10.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,76% | 400,00 |
| 09.04.2024 | 2,44 | 2,45 | 2,44 | 2,45 | 1,03% | 1.358,00 |
| 08.04.2024 | 2,41 | 2,44 | 2,35 | 2,42 | -0,16% | 7.733,00 |
| 05.04.2024 | 2,41 | 2,43 | 2,40 | 2,43 | -0,08% | 4.485,00 |
| 04.04.2024 | 2,42 | 2,43 | 2,39 | 2,43 | 0,50% | 1.567,00 |
| 03.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,66% | 75,00 |
| 02.04.2024 | 2,44 | 2,44 | 2,40 | 2,43 | 1,04% | 627,00 |
| 28.03.2024 | 2,34 | 2,41 | 2,34 | 2,41 | 0,67% | 856,00 |
| 26.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 2,53% | 500,00 |
| 25.03.2024 | 2,36 | 2,41 | 2,33 | 2,33 | 0,04% | 5.070,00 |
| 22.03.2024 | 2,36 | 2,36 | 2,33 | 2,33 | -3,76% | 10.539,00 |
| 21.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,20% | 410,00 |
| 20.03.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,63% | 20,00 |
| 19.03.2024 | 2,39 | 2,39 | 2,38 | 2,38 | 3,47% | 4.616,00 |
| 18.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,57% | 3,00 |
| 15.03.2024 | 2,37 | 2,37 | 2,29 | 2,29 | -0,22% | 133,00 |
| 14.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,51% | 1,00 |
| 13.03.2024 | 2,30 | 2,36 | 2,30 | 2,36 | -0,13% | 3.478,00 |
| 12.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,38% | 250,00 |
| 11.03.2024 | 2,28 | 2,35 | 2,28 | 2,35 | 3,21% | 515,00 |
| 07.03.2024 | 2,28 | 2,35 | 2,28 | 2,28 | -3,15% | 59,00 |
| 06.03.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 4,54% | 1.300,00 |
| 05.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -3,10% | 160,00 |
| 04.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,16% | 2.000,00 |
| 01.03.2024 | 2,32 | 2,32 | 2,27 | 2,27 | -2,53% | 283,00 |
| 29.02.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | 2.240,00 |
| 28.02.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | 680,00 |
| 27.02.2024 | 2,27 | 2,34 | 2,27 | 2,34 | 2,86% | 1.262,00 |
| 26.02.2024 | 2,27 | 2,28 | 2,27 | 2,28 | -3,15% | 520,00 |
| 23.02.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 5,86% | 205,00 |
| 21.02.2024 | 2,29 | 2,29 | 2,22 | 2,22 | 0,36% | 323,00 |
| 19.02.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 2,79% | 2.100,00 |
| 15.02.2024 | 2,23 | 2,23 | 2,15 | 2,15 | -1,96% | 157,00 |
| 12.02.2024 | 2,16 | 2,19 | 2,16 | 2,19 | 1,48% | 4.164,00 |
| 09.02.2024 | 2,20 | 2,20 | 2,16 | 2,16 | -4,93% | 3.770,00 |
| 08.02.2024 | 2,28 | 2,28 | 2,27 | 2,27 | 0,04% | 4.109,00 |
| 07.02.2024 | 2,34 | 2,34 | 2,27 | 2,27 | 0,98% | 62,00 |
| 05.02.2024 | 2,22 | 2,29 | 2,16 | 2,25 | -2,47% | 18.685,00 |
| 01.02.2024 | 2,32 | 2,32 | 2,31 | 2,31 | 0,44% | 165,00 |
| 31.01.2024 | 2,29 | 2,30 | 2,29 | 2,30 | -2,21% | 1.435,00 |
| 30.01.2024 | 2,26 | 2,35 | 2,26 | 2,35 | 0,60% | 6.180,00 |
| 29.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,68% | 350,00 |
| 26.01.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 4,72% | 250,00 |
| 25.01.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 1,22% | 1,00 |
| 24.01.2024 | 2,29 | 2,29 | 2,22 | 2,22 | 0,86% | 1.309,00 |
| 23.01.2024 | 2,25 | 2,25 | 2,20 | 2,20 | -4,72% | 1.037,00 |
| 22.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -1,24% | 1.250,00 |
| 19.01.2024 | 2,33 | 2,34 | 2,27 | 2,34 | 2,41% | 3.984,00 |
| 18.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,74% | 250,00 |
| 17.01.2024 | 2,34 | 2,34 | 2,30 | 2,30 | -3,64% | 8.662,00 |
| 15.01.2024 | 2,39 | 2,39 | 2,32 | 2,39 | -0,54% | 1.375,00 |
| 11.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,21% | 250,00 |
| 10.01.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,47% | 1.394,00 |
| 09.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,08% | 10,00 |
| 08.01.2024 | 2,45 | 2,45 | 2,37 | 2,44 | 2,35% | 731,00 |
| 05.01.2024 | 2,45 | 2,45 | 2,38 | 2,38 | -2,81% | 4.364,00 |
| 03.01.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,28% | 1.315,00 |
| 02.01.2024 | 2,47 | 2,47 | 2,46 | 2,46 | 3,62% | 27,00 |
| 28.12.2023 | 2,38 | 2,38 | 2,37 | 2,37 | -1,94% | 38,00 |
| 27.12.2023 | 2,41 | 2,42 | 2,35 | 2,42 | 0,21% | 1.105,00 |
| 22.12.2023 | 2,42 | 2,42 | 2,42 | 2,42 | 2,33% | 2.000,00 |
| 21.12.2023 | 2,35 | 2,36 | 2,35 | 2,36 | -0,84% | 16.452,00 |
| 20.12.2023 | 2,38 | 2,38 | 2,38 | 2,38 | 1,23% | 108,00 |
| 19.12.2023 | 2,35 | 2,35 | 2,35 | 2,35 | -2,97% | 2.397,00 |
| 18.12.2023 | 2,42 | 2,42 | 2,42 | 2,42 | 2,15% | 35,00 |
| 15.12.2023 | 2,39 | 2,44 | 2,31 | 2,37 | -0,67% | 4.169,00 |
| 14.12.2023 | 2,34 | 2,41 | 2,32 | 2,39 | -0,71% | 3.577,00 |
| 13.12.2023 | 2,41 | 2,41 | 2,41 | 2,41 | -5,87% | 100,00 |
| 08.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 5,36% | 10,00 |
| 07.12.2023 | 2,49 | 2,49 | 2,43 | 2,43 | -0,16% | 92,00 |
| 05.12.2023 | 2,43 | 2,43 | 2,43 | 2,43 | -0,74% | 1.200,00 |
| 04.12.2023 | 2,49 | 2,49 | 2,45 | 2,45 | 0,62% | 3.674,00 |
| 01.12.2023 | 2,48 | 2,48 | 2,43 | 2,43 | -4,21% | 26,00 |
| 30.11.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -0,59% | 430,00 |
| 29.11.2023 | 2,56 | 2,56 | 2,48 | 2,55 | 4,67% | 3.400,00 |
| 28.11.2023 | 2,51 | 2,51 | 2,43 | 2,44 | -1,65% | 1.850,00 |
| 27.11.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -0,04% | 17,00 |
| 24.11.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -0,24% | 1,00 |
| 23.11.2023 | 2,54 | 2,54 | 2,49 | 2,49 | -1,23% | 51,00 |
| 21.11.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -0,75% | 1.200,00 |