44,700€
-0,45%
Echtzeit-Aktienkurs WERELDHAVE BELGIUM SCA
Bid:
Ask:
Aktienkurse zur WERELDHAVE BELGIUM SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 44,80 | 45,00 | 44,60 | 44,70 | -0,45% | 1.808,00 |
| 24.04.2024 | 44,70 | 45,20 | 44,70 | 44,90 | 0,67% | 4.238,00 |
| 23.04.2024 | 44,80 | 45,20 | 44,60 | 44,60 | 0,00% | 2.290,00 |
| 22.04.2024 | 44,50 | 44,90 | 44,20 | 44,60 | 1,59% | 2.164,00 |
| 19.04.2024 | 44,20 | 44,30 | 43,80 | 43,90 | -1,13% | 2.033,00 |
| 18.04.2024 | 44,80 | 44,80 | 43,50 | 44,40 | -1,11% | 3.177,00 |
| 17.04.2024 | 44,40 | 45,20 | 44,30 | 44,90 | 1,13% | 1.671,00 |
| 16.04.2024 | 45,00 | 45,00 | 44,30 | 44,40 | -1,33% | 2.343,00 |
| 15.04.2024 | 46,00 | 46,10 | 44,80 | 45,00 | -6,05% | 6.259,00 |
| 12.04.2024 | 48,50 | 48,70 | 47,70 | 47,90 | -1,64% | 5.919,00 |
| 11.04.2024 | 48,30 | 48,90 | 48,10 | 48,70 | 0,83% | 833,00 |
| 10.04.2024 | 48,90 | 49,30 | 48,10 | 48,30 | -1,23% | 5.783,00 |
| 09.04.2024 | 48,70 | 49,40 | 48,50 | 48,90 | 0,41% | 2.599,00 |
| 08.04.2024 | 48,00 | 49,00 | 47,90 | 48,70 | 1,88% | 3.483,00 |
| 05.04.2024 | 47,80 | 48,10 | 47,70 | 47,80 | 0,00% | 3.048,00 |
| 04.04.2024 | 47,90 | 48,10 | 47,70 | 47,80 | 0,21% | 1.453,00 |
| 03.04.2024 | 47,90 | 48,10 | 47,60 | 47,70 | -0,21% | 5.554,00 |
| 02.04.2024 | 47,70 | 47,90 | 47,50 | 47,80 | 0,21% | 3.961,00 |
| 28.03.2024 | 46,40 | 47,70 | 46,40 | 47,70 | 2,14% | 4.292,00 |
| 27.03.2024 | 46,10 | 46,80 | 46,10 | 46,70 | 1,30% | 854,00 |
| 26.03.2024 | 45,80 | 46,60 | 45,60 | 46,10 | 1,10% | 3.915,00 |
| 25.03.2024 | 45,20 | 45,80 | 45,00 | 45,60 | 1,33% | 3.646,00 |
| 22.03.2024 | 44,60 | 45,20 | 44,60 | 45,00 | 0,90% | 1.745,00 |
| 21.03.2024 | 45,10 | 45,20 | 44,60 | 44,60 | -0,45% | 3.805,00 |
| 20.03.2024 | 45,10 | 45,20 | 44,80 | 44,80 | 0,00% | 1.670,00 |
| 19.03.2024 | 44,60 | 45,00 | 44,50 | 44,80 | 1,13% | 1.605,00 |
| 18.03.2024 | 44,50 | 44,60 | 44,20 | 44,30 | 0,23% | 2.060,00 |
| 15.03.2024 | 45,00 | 45,20 | 44,20 | 44,20 | -1,78% | 75.341,00 |
| 14.03.2024 | 45,60 | 45,70 | 44,90 | 45,00 | -0,44% | 1.903,00 |
| 13.03.2024 | 45,50 | 45,70 | 44,90 | 45,20 | 0,00% | 1.697,00 |
| 12.03.2024 | 45,60 | 45,60 | 45,00 | 45,20 | -0,88% | 1.815,00 |
| 11.03.2024 | 44,90 | 45,60 | 44,80 | 45,60 | 1,56% | 2.726,00 |
| 08.03.2024 | 44,80 | 45,20 | 44,70 | 44,90 | -0,22% | 2.461,00 |
| 07.03.2024 | 45,30 | 45,60 | 44,70 | 45,00 | -0,44% | 4.873,00 |
| 06.03.2024 | 45,00 | 46,00 | 44,80 | 45,20 | 0,89% | 3.091,00 |
| 05.03.2024 | 45,80 | 45,80 | 44,70 | 44,80 | -2,18% | 3.729,00 |
| 04.03.2024 | 45,10 | 45,80 | 45,10 | 45,80 | 2,23% | 730,00 |
| 01.03.2024 | 46,60 | 46,60 | 44,80 | 44,80 | -1,54% | 2.156,00 |
| 29.02.2024 | 46,00 | 46,60 | 44,80 | 45,50 | 1,79% | 3.973,00 |
| 28.02.2024 | 46,30 | 46,30 | 44,70 | 44,70 | -2,83% | 2.941,00 |
| 27.02.2024 | 46,60 | 46,60 | 46,00 | 46,00 | 0,00% | 941,00 |
| 26.02.2024 | 47,70 | 47,70 | 45,80 | 46,00 | -3,56% | 3.310,00 |
| 23.02.2024 | 47,10 | 47,70 | 47,10 | 47,70 | 0,63% | 940,00 |
| 22.02.2024 | 47,60 | 47,60 | 46,90 | 47,40 | -0,21% | 854,00 |
| 21.02.2024 | 45,00 | 47,70 | 45,00 | 47,50 | 6,50% | 3.995,00 |
| 20.02.2024 | 46,50 | 47,00 | 44,00 | 44,60 | -4,09% | 3.990,00 |
| 19.02.2024 | 47,70 | 47,70 | 46,40 | 46,50 | -2,31% | 6.405,00 |
| 16.02.2024 | 47,60 | 47,60 | 47,10 | 47,60 | 1,06% | 397,00 |
| 15.02.2024 | 47,60 | 47,60 | 47,10 | 47,10 | -0,63% | 885,00 |
| 14.02.2024 | 47,30 | 47,40 | 47,10 | 47,40 | 0,85% | 919,00 |
| 13.02.2024 | 47,70 | 47,70 | 47,00 | 47,00 | -1,47% | 3.200,00 |
| 12.02.2024 | 47,70 | 47,80 | 47,60 | 47,70 | 0,21% | 3.991,00 |
| 09.02.2024 | 47,20 | 47,70 | 47,00 | 47,60 | 1,28% | 1.862,00 |
| 08.02.2024 | 47,20 | 47,40 | 47,00 | 47,00 | -0,42% | 176,00 |
| 07.02.2024 | 47,20 | 47,50 | 47,20 | 47,20 | 0,21% | 1.007,00 |
| 06.02.2024 | 46,80 | 47,40 | 46,80 | 47,10 | -0,42% | 602,00 |
| 05.02.2024 | 47,50 | 47,50 | 47,00 | 47,30 | -0,63% | 1.542,00 |
| 02.02.2024 | 47,40 | 47,60 | 47,30 | 47,60 | 0,21% | 177,00 |
| 01.02.2024 | 47,50 | 47,70 | 47,30 | 47,50 | 0,21% | 651,00 |
| 31.01.2024 | 47,50 | 47,50 | 47,30 | 47,40 | 0,21% | 1.476,00 |
| 30.01.2024 | 47,20 | 47,50 | 47,20 | 47,30 | 0,00% | 1.693,00 |
| 29.01.2024 | 47,50 | 47,70 | 47,30 | 47,30 | 0,21% | 619,00 |
| 26.01.2024 | 47,50 | 47,60 | 47,20 | 47,20 | -0,42% | 4.497,00 |
| 25.01.2024 | 46,80 | 47,50 | 46,80 | 47,40 | 1,07% | 1.437,00 |
| 24.01.2024 | 47,40 | 47,40 | 46,90 | 46,90 | -0,21% | 533,00 |
| 23.01.2024 | 46,80 | 47,50 | 46,80 | 47,00 | 0,64% | 1.184,00 |
| 22.01.2024 | 47,00 | 47,00 | 46,60 | 46,70 | 0,21% | 1.511,00 |
| 19.01.2024 | 47,10 | 47,10 | 46,50 | 46,60 | -0,21% | 1.456,00 |
| 18.01.2024 | 47,00 | 47,00 | 46,50 | 46,70 | 0,43% | 593,00 |
| 17.01.2024 | 47,00 | 47,40 | 46,50 | 46,50 | -1,06% | 2.781,00 |
| 16.01.2024 | 47,90 | 47,90 | 47,00 | 47,00 | -1,88% | 3.641,00 |
| 15.01.2024 | 48,10 | 48,20 | 47,80 | 47,90 | 0,00% | 591,00 |
| 12.01.2024 | 48,20 | 48,50 | 47,80 | 47,90 | 0,21% | 1.293,00 |
| 11.01.2024 | 48,10 | 48,10 | 47,80 | 47,80 | -0,21% | 180,00 |
| 10.01.2024 | 47,70 | 48,20 | 47,60 | 47,90 | 0,21% | 1.502,00 |
| 09.01.2024 | 47,80 | 48,10 | 47,70 | 47,80 | -0,21% | 510,00 |
| 08.01.2024 | 47,70 | 48,30 | 47,60 | 47,90 | 0,21% | 1.376,00 |
| 05.01.2024 | 48,00 | 48,00 | 47,60 | 47,80 | 0,21% | 1.089,00 |
| 04.01.2024 | 48,00 | 48,40 | 47,60 | 47,70 | 0,00% | 1.463,00 |
| 03.01.2024 | 48,40 | 48,40 | 47,60 | 47,70 | -1,04% | 1.690,00 |
| 02.01.2024 | 48,40 | 48,50 | 47,90 | 48,20 | -0,21% | 2.884,00 |
| 29.12.2023 | 47,50 | 48,40 | 46,60 | 48,30 | 2,11% | 4.525,00 |
| 28.12.2023 | 47,10 | 47,60 | 46,70 | 47,30 | 0,85% | 2.755,00 |
| 27.12.2023 | 47,00 | 47,50 | 46,70 | 46,90 | -0,21% | 1.591,00 |
| 22.12.2023 | 46,80 | 47,60 | 46,80 | 47,00 | -0,21% | 1.991,00 |
| 21.12.2023 | 47,10 | 47,60 | 46,70 | 47,10 | 0,86% | 1.924,00 |
| 20.12.2023 | 46,40 | 46,90 | 46,40 | 46,70 | 0,21% | 287,00 |
| 19.12.2023 | 46,00 | 47,40 | 45,80 | 46,60 | 0,65% | 2.335,00 |
| 18.12.2023 | 47,30 | 47,40 | 45,80 | 46,30 | -2,11% | 6.955,00 |
| 15.12.2023 | 48,10 | 48,40 | 47,30 | 47,30 | -1,46% | 2.529,00 |
| 14.12.2023 | 48,20 | 48,80 | 47,60 | 48,00 | 0,63% | 2.531,00 |
| 13.12.2023 | 47,30 | 48,30 | 47,20 | 47,70 | 0,63% | 922,00 |
| 12.12.2023 | 48,10 | 48,10 | 47,40 | 47,40 | -1,25% | 976,00 |
| 11.12.2023 | 48,10 | 48,60 | 47,90 | 48,00 | -0,62% | 899,00 |
| 08.12.2023 | 48,50 | 49,20 | 48,00 | 48,30 | 0,00% | 2.289,00 |
| 07.12.2023 | 48,60 | 48,60 | 48,00 | 48,30 | -0,62% | 438,00 |
| 06.12.2023 | 47,50 | 48,60 | 46,80 | 48,60 | 2,97% | 2.419,00 |
| 05.12.2023 | 47,70 | 47,70 | 46,40 | 47,20 | -0,21% | 2.458,00 |
| 04.12.2023 | 47,80 | 47,80 | 46,50 | 47,30 | -1,05% | 3.001,00 |
| 01.12.2023 | 48,10 | 48,10 | 47,30 | 47,80 | -0,21% | 674,00 |