10,978€
1,36%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,92 | 11,07 | 10,84 | 10,93 | 0,92% | 35.316,00 |
| 02.05.2024 | 9,76 | 11,03 | 9,76 | 10,83 | 10,29% | 11.915,00 |
| 30.04.2024 | 10,23 | 10,23 | 9,76 | 9,82 | -3,58% | 7.625,00 |
| 29.04.2024 | 10,04 | 10,19 | 9,85 | 10,19 | 1,80% | 7.021,00 |
| 26.04.2024 | 9,77 | 10,09 | 9,77 | 10,01 | 3,19% | 9.443,00 |
| 25.04.2024 | 10,30 | 10,30 | 9,62 | 9,70 | -5,91% | 19.524,00 |
| 24.04.2024 | 10,53 | 10,53 | 10,27 | 10,31 | -0,34% | 7.534,00 |
| 23.04.2024 | 10,32 | 10,58 | 10,25 | 10,34 | 0,78% | 6.396,00 |
| 22.04.2024 | 9,55 | 10,38 | 9,55 | 10,26 | 7,25% | 11.566,00 |
| 19.04.2024 | 10,11 | 10,11 | 9,34 | 9,57 | -5,94% | 40.505,00 |
| 18.04.2024 | 10,85 | 10,85 | 10,17 | 10,17 | -5,75% | 9.813,00 |
| 17.04.2024 | 10,78 | 10,86 | 10,60 | 10,79 | -0,19% | 405,00 |
| 16.04.2024 | 10,89 | 11,05 | 10,80 | 10,81 | -1,37% | 3.553,00 |
| 15.04.2024 | 10,80 | 11,16 | 10,75 | 10,96 | 1,53% | 1.545,00 |
| 12.04.2024 | 11,05 | 11,19 | 10,80 | 10,80 | -2,79% | 2.330,00 |
| 11.04.2024 | 11,21 | 11,21 | 10,90 | 11,11 | 0,05% | 1.697,00 |
| 10.04.2024 | 11,58 | 11,59 | 11,10 | 11,10 | -3,18% | 9.722,00 |
| 09.04.2024 | 11,53 | 11,72 | 11,47 | 11,47 | 0,53% | 2.086,00 |
| 08.04.2024 | 11,32 | 11,59 | 11,32 | 11,41 | 0,44% | 4.699,00 |
| 05.04.2024 | 11,62 | 11,62 | 11,21 | 11,36 | -2,11% | 3.198,00 |
| 04.04.2024 | 11,46 | 11,74 | 11,46 | 11,60 | 0,43% | 12.346,00 |
| 03.04.2024 | 11,55 | 11,55 | 11,32 | 11,55 | 0,22% | 4.497,00 |
| 02.04.2024 | 11,47 | 11,78 | 11,47 | 11,53 | 0,48% | 7.962,00 |
| 28.03.2024 | 10,93 | 11,47 | 10,93 | 11,47 | 4,04% | 5.388,00 |
| 27.03.2024 | 11,25 | 11,35 | 10,81 | 11,03 | -1,83% | 9.209,00 |
| 26.03.2024 | 11,37 | 11,37 | 11,12 | 11,23 | -1,10% | 1.552,00 |
| 25.03.2024 | 10,79 | 11,36 | 10,72 | 11,36 | 5,14% | 5.539,00 |
| 22.03.2024 | 10,45 | 10,80 | 10,45 | 10,80 | 3,10% | 2.678,00 |
| 21.03.2024 | 10,24 | 10,48 | 10,20 | 10,48 | 4,07% | 5.951,00 |
| 20.03.2024 | 9,96 | 10,12 | 9,80 | 10,07 | 1,71% | 6.265,00 |
| 19.03.2024 | 10,19 | 10,19 | 9,90 | 9,90 | -3,26% | 3.323,00 |
| 18.03.2024 | 10,45 | 10,45 | 10,00 | 10,23 | -1,63% | 4.997,00 |
| 15.03.2024 | 10,12 | 10,57 | 9,87 | 10,40 | 1,86% | 12.692,00 |
| 14.03.2024 | 10,33 | 10,35 | 10,06 | 10,21 | -1,07% | 2.805,00 |
| 13.03.2024 | 10,61 | 10,87 | 10,25 | 10,32 | -1,85% | 4.097,00 |
| 12.03.2024 | 10,23 | 10,55 | 10,19 | 10,52 | 2,99% | 5.498,00 |
| 11.03.2024 | 10,65 | 10,68 | 10,18 | 10,21 | -4,22% | 7.798,00 |
| 08.03.2024 | 10,53 | 10,70 | 10,36 | 10,66 | 2,16% | 4.646,00 |
| 07.03.2024 | 10,18 | 10,52 | 10,15 | 10,44 | 2,25% | 5.510,00 |
| 06.03.2024 | 10,84 | 10,91 | 10,09 | 10,21 | -5,16% | 16.324,00 |
| 05.03.2024 | 10,68 | 11,01 | 10,68 | 10,76 | 0,33% | 1.429,00 |
| 04.03.2024 | 10,98 | 10,98 | 10,66 | 10,73 | -1,61% | 5.362,00 |
| 01.03.2024 | 10,76 | 11,02 | 10,76 | 10,90 | 1,30% | 4.091,00 |
| 29.02.2024 | 11,12 | 11,33 | 10,48 | 10,76 | -3,15% | 21.355,00 |
| 28.02.2024 | 12,00 | 12,00 | 10,20 | 11,11 | -9,49% | 23.406,00 |
| 27.02.2024 | 11,86 | 12,44 | 11,70 | 12,28 | 4,07% | 4.334,00 |
| 26.02.2024 | 11,62 | 11,88 | 11,46 | 11,80 | 1,24% | 10.431,00 |
| 23.02.2024 | 11,40 | 11,65 | 11,39 | 11,65 | 1,26% | 10.698,00 |
| 22.02.2024 | 11,60 | 11,78 | 11,48 | 11,51 | -0,39% | 5.836,00 |
| 21.02.2024 | 11,56 | 11,61 | 11,43 | 11,55 | 0,00% | 8.573,00 |
| 20.02.2024 | 11,84 | 11,84 | 11,46 | 11,55 | -1,79% | 6.016,00 |
| 19.02.2024 | 11,95 | 12,04 | 11,76 | 11,76 | -1,59% | 4.851,00 |
| 16.02.2024 | 12,12 | 12,32 | 11,95 | 11,95 | -1,20% | 7.189,00 |
| 15.02.2024 | 12,23 | 12,23 | 12,03 | 12,10 | 1,38% | 5.725,00 |
| 14.02.2024 | 11,85 | 12,05 | 11,70 | 11,93 | 0,63% | 11.936,00 |
| 13.02.2024 | 12,11 | 12,30 | 11,78 | 11,86 | -2,23% | 10.571,00 |
| 12.02.2024 | 12,04 | 12,41 | 11,97 | 12,13 | 0,96% | 3.585,00 |
| 09.02.2024 | 11,80 | 12,07 | 11,65 | 12,01 | 1,05% | 9.094,00 |
| 08.02.2024 | 11,86 | 12,05 | 11,69 | 11,89 | 1,11% | 11.471,00 |
| 07.02.2024 | 12,07 | 12,07 | 11,72 | 11,76 | -2,53% | 14.211,00 |
| 06.02.2024 | 12,25 | 12,25 | 11,90 | 12,06 | -1,59% | 9.651,00 |
| 05.02.2024 | 12,41 | 12,42 | 12,13 | 12,26 | -1,09% | 7.579,00 |
| 02.02.2024 | 12,15 | 12,77 | 12,15 | 12,39 | 2,40% | 17.773,00 |
| 01.02.2024 | 12,60 | 12,63 | 12,08 | 12,10 | -4,35% | 9.587,00 |
| 31.01.2024 | 12,67 | 12,78 | 12,57 | 12,65 | -0,78% | 4.693,00 |
| 30.01.2024 | 13,05 | 13,05 | 12,58 | 12,75 | -2,34% | 3.894,00 |
| 29.01.2024 | 13,14 | 13,24 | 12,55 | 13,06 | -1,14% | 28.103,00 |
| 26.01.2024 | 13,74 | 13,74 | 13,12 | 13,21 | -4,69% | 15.605,00 |
| 25.01.2024 | 14,19 | 14,19 | 13,74 | 13,86 | -2,53% | 8.449,00 |
| 24.01.2024 | 13,80 | 14,23 | 13,70 | 14,22 | 3,72% | 5.417,00 |
| 23.01.2024 | 13,18 | 13,71 | 13,18 | 13,71 | 3,94% | 4.218,00 |
| 22.01.2024 | 13,77 | 13,90 | 13,14 | 13,19 | 0,15% | 12.700,00 |
| 19.01.2024 | 13,49 | 13,49 | 12,95 | 13,17 | -0,98% | 1.944,00 |
| 18.01.2024 | 13,04 | 13,42 | 13,02 | 13,30 | 2,11% | 10.107,00 |
| 17.01.2024 | 13,42 | 13,42 | 12,96 | 13,02 | -5,65% | 11.848,00 |
| 16.01.2024 | 13,24 | 15,00 | 12,86 | 13,80 | 3,49% | 16.239,00 |
| 15.01.2024 | 13,48 | 13,51 | 13,08 | 13,34 | -1,48% | 8.885,00 |
| 12.01.2024 | 14,18 | 14,25 | 13,52 | 13,54 | -3,80% | 16.627,00 |
| 11.01.2024 | 14,35 | 14,51 | 13,92 | 14,07 | -1,09% | 7.651,00 |
| 10.01.2024 | 14,53 | 14,62 | 14,18 | 14,23 | -3,82% | 3.524,00 |
| 09.01.2024 | 14,65 | 15,00 | 14,32 | 14,79 | 0,92% | 4.851,00 |
| 08.01.2024 | 14,38 | 14,66 | 14,19 | 14,66 | 1,77% | 6.756,00 |
| 05.01.2024 | 14,37 | 14,46 | 14,06 | 14,40 | -0,21% | 9.525,00 |
| 04.01.2024 | 14,55 | 14,55 | 14,18 | 14,43 | -1,33% | 17.878,00 |
| 03.01.2024 | 15,40 | 15,40 | 14,46 | 14,63 | -5,95% | 23.687,00 |
| 02.01.2024 | 15,64 | 15,95 | 15,46 | 15,55 | -1,55% | 7.368,00 |
| 29.12.2023 | 15,75 | 15,84 | 15,75 | 15,80 | 0,38% | 4.240,00 |
| 28.12.2023 | 16,01 | 16,01 | 15,63 | 15,74 | -0,98% | 3.348,00 |
| 27.12.2023 | 15,60 | 15,98 | 15,50 | 15,89 | 1,99% | 1.893,00 |
| 22.12.2023 | 15,73 | 15,73 | 15,38 | 15,58 | -0,35% | 5.721,00 |
| 21.12.2023 | 15,69 | 15,84 | 15,59 | 15,64 | -0,22% | 3.983,00 |
| 20.12.2023 | 16,55 | 16,55 | 15,67 | 15,67 | -3,45% | 10.540,00 |
| 19.12.2023 | 15,57 | 16,51 | 15,55 | 16,23 | 5,01% | 15.528,00 |
| 18.12.2023 | 15,56 | 15,56 | 15,06 | 15,46 | -0,23% | 7.591,00 |
| 15.12.2023 | 15,48 | 15,69 | 15,20 | 15,49 | 0,03% | 26.250,00 |
| 14.12.2023 | 15,40 | 15,75 | 15,27 | 15,49 | 1,51% | 51.729,00 |
| 13.12.2023 | 15,45 | 15,45 | 15,00 | 15,26 | -1,96% | 11.155,00 |
| 12.12.2023 | 15,82 | 16,00 | 15,48 | 15,56 | -1,11% | 4.847,00 |
| 11.12.2023 | 15,50 | 15,86 | 15,39 | 15,74 | 0,61% | 8.930,00 |
| 08.12.2023 | 15,49 | 15,95 | 15,44 | 15,64 | 0,58% | 35.318,00 |