9,595€
-6,21%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 9,94 | 9,96 | 9,43 | 9,47 | -7,43% | 1.050,00 |
| 18.04.2024 | 10,68 | 10,68 | 10,23 | 10,23 | -4,79% | 40,00 |
| 17.04.2024 | 10,70 | 10,79 | 10,69 | 10,75 | -0,51% | - |
| 16.04.2024 | 10,76 | 10,99 | 10,74 | 10,80 | -1,64% | 7,00 |
| 15.04.2024 | 10,73 | 11,11 | 10,73 | 10,98 | 1,71% | - |
| 12.04.2024 | 10,98 | 11,11 | 10,80 | 10,80 | -1,82% | 275,00 |
| 11.04.2024 | 11,05 | 11,08 | 10,88 | 11,00 | -1,96% | 600,00 |
| 10.04.2024 | 11,45 | 11,46 | 11,22 | 11,22 | -2,35% | - |
| 09.04.2024 | 11,32 | 11,67 | 11,31 | 11,49 | 0,75% | - |
| 08.04.2024 | 11,26 | 11,60 | 11,25 | 11,40 | 0,97% | 10.500,00 |
| 05.04.2024 | 11,40 | 11,40 | 11,10 | 11,29 | -3,05% | 15,00 |
| 04.04.2024 | 11,33 | 11,67 | 11,33 | 11,65 | 1,93% | - |
| 03.04.2024 | 11,44 | 11,50 | 11,29 | 11,43 | -0,74% | - |
| 02.04.2024 | 11,54 | 11,64 | 11,32 | 11,51 | 0,88% | 13,00 |
| 28.03.2024 | 10,90 | 11,42 | 10,89 | 11,41 | 4,25% | - |
| 27.03.2024 | 11,18 | 11,18 | 10,83 | 10,95 | -3,27% | - |
| 26.03.2024 | 11,23 | 11,33 | 11,18 | 11,32 | 1,43% | - |
| 25.03.2024 | 10,64 | 11,16 | 10,64 | 11,16 | 3,86% | - |
| 22.03.2024 | 10,31 | 10,74 | 10,31 | 10,74 | 3,37% | - |
| 21.03.2024 | 10,08 | 10,40 | 10,07 | 10,39 | 4,00% | - |
| 20.03.2024 | 9,82 | 10,00 | 9,80 | 9,99 | 0,79% | - |
| 19.03.2024 | 10,13 | 10,13 | 9,87 | 9,91 | -2,54% | - |
| 18.03.2024 | 10,30 | 10,36 | 10,03 | 10,17 | -3,05% | 1.000,00 |
| 15.03.2024 | 10,07 | 10,49 | 9,96 | 10,49 | 3,40% | 500,00 |
| 14.03.2024 | 10,18 | 10,28 | 10,13 | 10,15 | -1,36% | - |
| 13.03.2024 | 10,47 | 10,79 | 10,29 | 10,29 | -1,86% | - |
| 12.03.2024 | 10,19 | 10,48 | 10,18 | 10,48 | 2,69% | 401,00 |
| 11.03.2024 | 10,55 | 10,55 | 10,19 | 10,21 | -4,00% | 100,00 |
| 08.03.2024 | 10,37 | 10,65 | 10,36 | 10,63 | 2,26% | 25,00 |
| 07.03.2024 | 10,03 | 10,40 | 10,03 | 10,40 | 2,11% | 10,00 |
| 06.03.2024 | 10,91 | 10,91 | 10,14 | 10,18 | -5,78% | 515,00 |
| 05.03.2024 | 10,55 | 10,81 | 10,55 | 10,81 | 0,23% | 15,00 |
| 04.03.2024 | 10,83 | 10,94 | 10,74 | 10,78 | -0,65% | - |
| 01.03.2024 | 10,75 | 11,01 | 10,75 | 10,85 | 1,45% | 1.100,00 |
| 29.02.2024 | 10,95 | 11,26 | 10,58 | 10,70 | -2,46% | 1.037,00 |
| 28.02.2024 | 11,78 | 11,96 | 10,47 | 10,97 | -9,98% | 1.025,00 |
| 27.02.2024 | 11,70 | 12,41 | 11,68 | 12,18 | 3,44% | 1,00 |
| 26.02.2024 | 11,47 | 11,80 | 11,41 | 11,78 | 1,77% | 470,00 |
| 23.02.2024 | 11,36 | 11,58 | 11,35 | 11,57 | 0,26% | 135,00 |
| 22.02.2024 | 11,51 | 11,77 | 11,50 | 11,54 | 0,61% | 250,00 |
| 21.02.2024 | 11,41 | 11,55 | 11,40 | 11,47 | -0,43% | 10,00 |
| 20.02.2024 | 11,68 | 11,72 | 11,47 | 11,52 | -2,46% | - |
| 19.02.2024 | 11,89 | 11,99 | 11,78 | 11,81 | -1,62% | 1.000,00 |
| 16.02.2024 | 11,97 | 12,30 | 11,97 | 12,01 | 0,00% | 50,00 |
| 15.02.2024 | 11,94 | 12,18 | 11,94 | 12,01 | -0,21% | 150,00 |
| 14.02.2024 | 11,71 | 12,03 | 11,71 | 12,03 | 1,65% | - |
| 13.02.2024 | 11,94 | 12,21 | 11,82 | 11,84 | -1,91% | - |
| 12.02.2024 | 11,90 | 12,24 | 11,89 | 12,07 | 0,92% | - |
| 09.02.2024 | 11,97 | 12,04 | 11,74 | 11,96 | 2,18% | 365,00 |
| 08.02.2024 | 11,70 | 12,13 | 11,70 | 11,70 | -0,72% | 100,00 |
| 07.02.2024 | 11,91 | 11,97 | 11,72 | 11,79 | -1,46% | - |
| 06.02.2024 | 12,12 | 12,28 | 11,90 | 11,96 | -1,97% | - |
| 05.02.2024 | 12,25 | 12,34 | 12,14 | 12,20 | -1,29% | - |
| 02.02.2024 | 12,03 | 12,48 | 12,03 | 12,36 | 1,02% | - |
| 01.02.2024 | 12,42 | 12,56 | 12,22 | 12,24 | -3,28% | 13,00 |
| 31.01.2024 | 12,61 | 12,80 | 12,60 | 12,65 | -0,32% | 500,00 |
| 30.01.2024 | 12,87 | 12,87 | 12,59 | 12,69 | -2,01% | - |
| 29.01.2024 | 13,07 | 13,07 | 12,58 | 12,95 | -1,15% | - |
| 26.01.2024 | 13,66 | 13,67 | 13,10 | 13,10 | -5,00% | 2.000,00 |
| 25.01.2024 | 14,01 | 14,02 | 13,79 | 13,79 | -2,20% | 150,00 |
| 24.01.2024 | 13,83 | 14,10 | 13,70 | 14,10 | 4,52% | 1.270,00 |
| 23.01.2024 | 13,11 | 13,54 | 13,11 | 13,49 | 2,00% | - |
| 22.01.2024 | 13,62 | 13,83 | 13,21 | 13,23 | -0,04% | 1.550,00 |
| 19.01.2024 | 13,22 | 13,23 | 12,98 | 13,23 | -0,45% | - |
| 18.01.2024 | 12,98 | 13,29 | 12,97 | 13,29 | 1,92% | - |
| 17.01.2024 | 13,54 | 13,62 | 12,94 | 13,04 | -0,57% | - |
| 16.01.2024 | 12,88 | 13,27 | 12,88 | 13,12 | -0,76% | - |
| 15.01.2024 | 13,40 | 13,40 | 13,11 | 13,22 | -2,65% | - |
| 12.01.2024 | 13,96 | 14,30 | 13,58 | 13,58 | -3,96% | - |
| 11.01.2024 | 14,14 | 14,33 | 14,14 | 14,14 | -0,70% | 600,00 |
| 10.01.2024 | 14,71 | 14,71 | 14,18 | 14,24 | -3,69% | 10,00 |
| 09.01.2024 | 14,43 | 14,91 | 14,43 | 14,78 | 1,79% | 84,00 |
| 08.01.2024 | 14,20 | 14,52 | 14,20 | 14,52 | 0,90% | - |
| 05.01.2024 | 14,18 | 14,40 | 14,09 | 14,39 | 0,10% | - |
| 04.01.2024 | 14,34 | 14,45 | 14,21 | 14,38 | -2,64% | 300,00 |
| 03.01.2024 | 15,37 | 15,44 | 14,46 | 14,77 | -5,62% | 2.010,00 |
| 02.01.2024 | 15,54 | 15,80 | 15,51 | 15,65 | -0,79% | - |
| 29.12.2023 | 15,70 | 15,82 | 15,70 | 15,77 | 0,48% | - |
| 28.12.2023 | 15,91 | 16,00 | 15,63 | 15,70 | -1,26% | - |
| 27.12.2023 | 15,46 | 15,94 | 15,46 | 15,90 | 2,95% | - |
| 22.12.2023 | 15,58 | 15,70 | 15,40 | 15,44 | -1,31% | 40,00 |
| 21.12.2023 | 15,66 | 15,84 | 15,59 | 15,65 | -1,20% | 375,00 |
| 20.12.2023 | 16,35 | 16,52 | 15,74 | 15,84 | -1,65% | 300,00 |
| 19.12.2023 | 15,45 | 16,45 | 15,45 | 16,10 | 4,68% | 2.200,00 |
| 18.12.2023 | 15,40 | 15,49 | 15,28 | 15,38 | -0,32% | 450,00 |
| 15.12.2023 | 15,32 | 15,65 | 15,32 | 15,43 | 0,16% | - |
| 14.12.2023 | 15,27 | 15,69 | 15,27 | 15,41 | 2,50% | - |
| 13.12.2023 | 15,47 | 15,51 | 15,03 | 15,03 | -3,65% | - |
| 12.12.2023 | 15,65 | 15,86 | 15,52 | 15,60 | -1,08% | - |
| 11.12.2023 | 15,58 | 15,77 | 15,38 | 15,77 | 1,19% | 741,00 |
| 08.12.2023 | 15,45 | 15,85 | 15,45 | 15,59 | -1,42% | - |
| 07.12.2023 | 15,40 | 15,81 | 15,21 | 15,81 | -0,41% | 699,00 |
| 06.12.2023 | 14,94 | 15,88 | 14,93 | 15,88 | 5,27% | - |
| 05.12.2023 | 14,98 | 15,09 | 14,98 | 15,08 | 0,30% | 300,00 |
| 04.12.2023 | 15,42 | 15,54 | 15,01 | 15,04 | -4,05% | - |
| 01.12.2023 | 14,21 | 15,67 | 14,21 | 15,67 | 10,55% | 600,00 |
| 30.11.2023 | 13,84 | 14,18 | 13,84 | 14,18 | 1,65% | - |
| 29.11.2023 | 13,35 | 13,95 | 13,35 | 13,95 | 3,91% | 415,00 |
| 28.11.2023 | 13,40 | 13,45 | 13,27 | 13,42 | -1,32% | - |
| 27.11.2023 | 13,56 | 13,70 | 13,49 | 13,60 | -0,98% | - |