12,450€
6,55%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,55 | 11,65 | 11,55 | 11,57 | -1,03% | 565,00 |
| 16.05.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 0,17% | - |
| 15.05.2024 | 11,76 | 11,76 | 11,67 | 11,67 | -2,99% | 70,00 |
| 14.05.2024 | 11,80 | 12,09 | 11,80 | 12,03 | 2,43% | 1.475,00 |
| 13.05.2024 | 11,77 | 11,80 | 11,74 | 11,74 | 0,73% | 2.325,00 |
| 10.05.2024 | 11,15 | 11,66 | 11,15 | 11,66 | 5,48% | 680,00 |
| 09.05.2024 | 10,97 | 11,32 | 10,97 | 11,05 | 2,13% | 2.393,00 |
| 08.05.2024 | 10,87 | 10,87 | 10,81 | 10,82 | -0,41% | 2.569,00 |
| 07.05.2024 | 11,10 | 11,11 | 10,77 | 10,87 | -2,69% | 202,00 |
| 06.05.2024 | 10,95 | 11,27 | 10,86 | 11,17 | 1,96% | 257,00 |
| 03.05.2024 | 10,88 | 11,05 | 10,86 | 10,95 | 0,97% | 5.785,00 |
| 02.05.2024 | 10,33 | 10,87 | 10,33 | 10,85 | 14,45% | 2.151,00 |
| 30.04.2024 | 10,11 | 10,11 | 9,48 | 9,48 | -3,99% | 85,00 |
| 29.04.2024 | 9,98 | 10,20 | 9,87 | 9,87 | -0,72% | 5.306,00 |
| 26.04.2024 | 9,98 | 9,98 | 9,94 | 9,94 | 2,49% | 3.001,00 |
| 25.04.2024 | 9,87 | 9,87 | 9,70 | 9,70 | -6,46% | 3.111,00 |
| 24.04.2024 | 10,39 | 10,40 | 10,37 | 10,37 | 0,24% | 55,00 |
| 23.04.2024 | 10,37 | 10,54 | 10,35 | 10,35 | -0,05% | 838,00 |
| 22.04.2024 | 9,64 | 10,35 | 9,64 | 10,35 | 9,32% | 668,00 |
| 19.04.2024 | 9,95 | 9,95 | 9,43 | 9,47 | -6,26% | 5.256,00 |
| 18.04.2024 | 10,63 | 10,63 | 10,10 | 10,10 | -7,97% | 3.658,00 |
| 17.04.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 0,00% | - |
| 16.04.2024 | 10,89 | 10,98 | 10,85 | 10,98 | -0,27% | 1.023,00 |
| 15.04.2024 | 10,78 | 11,13 | 10,78 | 11,01 | 2,23% | 232,00 |
| 12.04.2024 | 10,94 | 10,94 | 10,77 | 10,77 | -1,87% | 247,00 |
| 11.04.2024 | 11,06 | 11,06 | 10,90 | 10,97 | -2,32% | 2.216,00 |
| 10.04.2024 | 11,33 | 11,38 | 11,18 | 11,23 | -2,64% | 67,00 |
| 08.04.2024 | 11,44 | 11,55 | 11,44 | 11,54 | 2,35% | 43,00 |
| 05.04.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -3,43% | 6,00 |
| 04.04.2024 | 11,74 | 11,74 | 11,62 | 11,67 | 1,48% | 9,00 |
| 03.04.2024 | 11,50 | 11,50 | 11,40 | 11,50 | 0,09% | 2.139,00 |
| 02.04.2024 | 11,56 | 11,59 | 11,49 | 11,49 | -0,56% | 404,00 |
| 28.03.2024 | 11,40 | 11,56 | 11,39 | 11,56 | 4,57% | 306,00 |
| 27.03.2024 | 11,02 | 11,05 | 10,95 | 11,05 | -0,81% | 1.244,00 |
| 26.03.2024 | 11,13 | 11,38 | 11,13 | 11,14 | 0,09% | 1.358,00 |
| 25.03.2024 | 10,96 | 11,13 | 10,91 | 11,13 | 3,78% | 4.166,00 |
| 22.03.2024 | 10,66 | 10,73 | 10,66 | 10,73 | 7,42% | 75,00 |
| 20.03.2024 | 9,93 | 10,01 | 9,91 | 9,98 | 0,50% | 378,00 |
| 19.03.2024 | 10,14 | 10,14 | 9,93 | 9,93 | -1,84% | 215,00 |
| 18.03.2024 | 10,32 | 10,32 | 10,12 | 10,12 | -3,30% | 2.170,00 |
| 15.03.2024 | 10,00 | 10,55 | 9,94 | 10,47 | 3,05% | 3.084,00 |
| 14.03.2024 | 10,20 | 10,20 | 10,12 | 10,16 | -6,36% | 170,00 |
| 13.03.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 4,28% | 21,00 |
| 12.03.2024 | 10,40 | 10,41 | 10,32 | 10,40 | 1,86% | 2.032,00 |
| 11.03.2024 | 10,21 | 10,25 | 10,16 | 10,21 | -3,50% | 437,00 |
| 08.03.2024 | 10,54 | 10,66 | 10,42 | 10,58 | 1,93% | 2.436,00 |
| 07.03.2024 | 10,31 | 10,42 | 10,11 | 10,38 | 3,80% | 1.419,00 |
| 06.03.2024 | 10,64 | 10,85 | 10,00 | 10,00 | -5,62% | 4.293,00 |
| 05.03.2024 | 10,81 | 10,81 | 10,60 | 10,60 | -1,12% | 529,00 |
| 04.03.2024 | 10,94 | 10,96 | 10,72 | 10,72 | -1,83% | 713,00 |
| 01.03.2024 | 10,80 | 11,05 | 10,80 | 10,92 | 2,73% | 897,00 |
| 29.02.2024 | 10,94 | 10,94 | 10,54 | 10,63 | -2,83% | 6.483,00 |
| 28.02.2024 | 10,66 | 11,31 | 10,47 | 10,94 | -11,17% | 24.775,00 |
| 27.02.2024 | 11,81 | 12,31 | 11,81 | 12,31 | 4,28% | 3.969,00 |
| 26.02.2024 | 11,43 | 11,87 | 11,43 | 11,81 | 2,16% | 7.550,00 |
| 23.02.2024 | 11,67 | 11,67 | 11,52 | 11,56 | 0,00% | 2.862,00 |
| 22.02.2024 | 11,50 | 11,58 | 11,50 | 11,56 | -0,77% | 43,00 |
| 21.02.2024 | 11,63 | 11,65 | 11,45 | 11,65 | 1,22% | 404,00 |
| 20.02.2024 | 11,48 | 11,51 | 11,48 | 11,51 | -4,36% | 61,00 |
| 16.02.2024 | 12,01 | 12,07 | 12,00 | 12,03 | 0,08% | 11.829,00 |
| 15.02.2024 | 12,09 | 12,22 | 12,02 | 12,02 | 0,17% | 553,00 |
| 14.02.2024 | 11,82 | 12,04 | 11,82 | 12,00 | 1,44% | 383,00 |
| 13.02.2024 | 12,15 | 12,15 | 11,83 | 11,83 | -2,19% | 50,00 |
| 12.02.2024 | 12,05 | 12,31 | 12,05 | 12,10 | 1,13% | 1.013,00 |
| 09.02.2024 | 11,74 | 11,96 | 11,65 | 11,96 | 1,87% | 210,00 |
| 08.02.2024 | 12,01 | 12,01 | 11,72 | 11,74 | 0,30% | 484,00 |
| 07.02.2024 | 11,99 | 11,99 | 11,71 | 11,71 | -4,84% | 11.906,00 |
| 06.02.2024 | 12,22 | 12,30 | 12,22 | 12,30 | 0,82% | 78,00 |
| 05.02.2024 | 12,14 | 12,23 | 12,14 | 12,20 | -0,85% | 3.295,00 |
| 02.02.2024 | 12,47 | 12,47 | 12,31 | 12,31 | 0,70% | 378,00 |
| 01.02.2024 | 12,33 | 12,33 | 12,18 | 12,22 | -3,28% | 116,00 |
| 31.01.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -0,82% | 200,00 |
| 30.01.2024 | 12,76 | 12,94 | 12,72 | 12,74 | -1,66% | 705,00 |
| 29.01.2024 | 12,88 | 12,96 | 12,59 | 12,96 | -1,45% | 1.530,00 |
| 26.01.2024 | 13,46 | 13,48 | 13,15 | 13,15 | -5,47% | 2.491,00 |
| 25.01.2024 | 13,95 | 13,95 | 13,88 | 13,91 | -1,59% | 1.056,00 |
| 24.01.2024 | 14,00 | 14,13 | 14,00 | 14,13 | 4,20% | 846,00 |
| 23.01.2024 | 13,34 | 13,56 | 13,34 | 13,56 | 2,73% | 220,00 |
| 22.01.2024 | 13,60 | 13,86 | 13,20 | 13,20 | -0,38% | 3.639,00 |
| 19.01.2024 | 13,23 | 13,25 | 12,98 | 13,25 | -0,41% | 133,00 |
| 18.01.2024 | 13,27 | 13,31 | 13,27 | 13,31 | 1,45% | 35,00 |
| 17.01.2024 | 13,26 | 13,26 | 12,95 | 13,12 | -0,49% | 4.050,00 |
| 16.01.2024 | 13,25 | 13,25 | 13,18 | 13,18 | -0,49% | 400,00 |
| 15.01.2024 | 13,23 | 13,35 | 13,17 | 13,25 | -3,67% | 1.310,00 |
| 12.01.2024 | 13,92 | 14,00 | 13,57 | 13,75 | -2,62% | 4.407,00 |
| 11.01.2024 | 14,32 | 14,32 | 14,12 | 14,12 | -0,81% | 309,00 |
| 10.01.2024 | 14,52 | 14,52 | 14,24 | 14,24 | -3,98% | 3.873,00 |
| 09.01.2024 | 14,67 | 14,83 | 14,67 | 14,83 | 1,96% | 1.812,00 |
| 08.01.2024 | 14,44 | 14,59 | 14,44 | 14,54 | 1,18% | 519,00 |
| 05.01.2024 | 14,26 | 14,44 | 14,12 | 14,37 | -0,21% | 437,00 |
| 04.01.2024 | 14,42 | 14,42 | 14,24 | 14,40 | -0,07% | 1.043,00 |
| 03.01.2024 | 15,38 | 15,38 | 14,41 | 14,41 | -7,30% | 17.738,00 |
| 02.01.2024 | 15,86 | 15,99 | 15,55 | 15,55 | -1,27% | 411,00 |
| 29.12.2023 | 15,81 | 15,81 | 15,75 | 15,75 | -0,76% | 40,00 |
| 28.12.2023 | 15,70 | 15,87 | 15,69 | 15,87 | 4,38% | 371,00 |
| 27.12.2023 | 15,50 | 15,94 | 15,20 | 15,20 | -1,33% | 372,00 |
| 22.12.2023 | 15,44 | 15,44 | 15,41 | 15,41 | -1,72% | 1.199,00 |
| 21.12.2023 | 15,67 | 15,68 | 15,67 | 15,68 | -1,17% | 60,00 |
| 20.12.2023 | 16,40 | 16,40 | 15,67 | 15,86 | -3,35% | 3.166,00 |
| 19.12.2023 | 15,79 | 16,50 | 15,79 | 16,41 | 6,56% | 1.321,00 |