47,200€
2,39%
Echtzeit-Aktienkurs Wereldhave Belgium C.V.A. Actions Nom. o.N.
Bid:
Ask:
Aktienkurse zur Wereldhave Belgium C.V.A. Actions Nom. o.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,20 | 47,80 | 46,20 | 47,55 | 2,37% | - |
27.03.2024 | 45,70 | 46,90 | 45,70 | 46,45 | 0,76% | - |
26.03.2024 | 45,40 | 46,70 | 45,40 | 46,10 | 0,88% | - |
25.03.2024 | 45,10 | 45,90 | 45,10 | 45,70 | 1,44% | - |
22.03.2024 | 44,50 | 45,25 | 44,50 | 45,05 | 0,56% | - |
21.03.2024 | 44,60 | 45,20 | 44,60 | 44,80 | -0,67% | - |
20.03.2024 | 44,95 | 45,20 | 44,85 | 45,10 | 0,11% | - |
19.03.2024 | 44,20 | 45,05 | 44,20 | 45,05 | 1,58% | - |
18.03.2024 | 44,70 | 45,00 | 44,35 | 44,35 | -1,44% | - |
15.03.2024 | 44,70 | 45,20 | 44,70 | 45,00 | -0,11% | - |
14.03.2024 | 45,00 | 45,70 | 44,95 | 45,05 | -0,44% | - |
13.03.2024 | 45,35 | 45,80 | 45,15 | 45,25 | -0,11% | - |
12.03.2024 | 45,10 | 45,60 | 45,10 | 45,30 | 0,00% | - |
11.03.2024 | 44,90 | 45,60 | 44,90 | 45,30 | 0,89% | - |
08.03.2024 | 44,50 | 45,35 | 44,50 | 44,90 | -0,11% | - |
07.03.2024 | 44,70 | 45,50 | 44,70 | 44,95 | 0,00% | - |
06.03.2024 | 44,60 | 46,00 | 44,60 | 44,95 | 0,22% | - |
05.03.2024 | 45,65 | 45,65 | 44,85 | 44,85 | -1,86% | - |
04.03.2024 | 44,90 | 45,70 | 44,90 | 45,70 | 1,90% | - |
01.03.2024 | 45,30 | 46,10 | 44,85 | 44,85 | -1,54% | - |
29.02.2024 | 44,60 | 46,20 | 44,60 | 45,55 | 1,45% | - |
28.02.2024 | 46,10 | 46,35 | 44,85 | 44,90 | -2,50% | - |
27.02.2024 | 45,90 | 46,55 | 45,90 | 46,05 | 0,00% | - |
26.02.2024 | 47,30 | 47,65 | 45,75 | 46,05 | -3,46% | 9,00 |
23.02.2024 | 47,10 | 47,70 | 47,10 | 47,70 | 1,27% | - |
22.02.2024 | 46,10 | 47,45 | 46,10 | 47,10 | 1,07% | - |
21.02.2024 | 45,10 | 47,70 | 45,10 | 46,60 | 3,90% | - |
20.02.2024 | 46,30 | 46,90 | 44,50 | 44,85 | -3,96% | - |
19.02.2024 | 47,30 | 47,50 | 46,50 | 46,70 | -1,27% | - |
16.02.2024 | 46,90 | 47,50 | 46,90 | 47,30 | 0,32% | - |
15.02.2024 | 46,90 | 47,60 | 46,90 | 47,15 | -0,21% | - |
14.02.2024 | 46,80 | 47,40 | 46,80 | 47,25 | 0,00% | - |
13.02.2024 | 47,40 | 47,70 | 47,10 | 47,25 | -0,94% | - |
12.02.2024 | 47,30 | 47,80 | 47,30 | 47,70 | 0,21% | - |
09.02.2024 | 46,80 | 47,70 | 46,80 | 47,60 | 0,95% | - |
08.02.2024 | 47,00 | 47,40 | 47,00 | 47,15 | -0,53% | - |
07.02.2024 | 46,70 | 47,50 | 46,70 | 47,40 | 0,53% | - |
06.02.2024 | 47,30 | 47,30 | 47,05 | 47,15 | -0,53% | - |
05.02.2024 | 47,30 | 47,60 | 47,05 | 47,40 | -0,42% | - |
02.02.2024 | 47,45 | 47,60 | 47,45 | 47,60 | 0,21% | - |
01.02.2024 | 47,10 | 47,60 | 47,10 | 47,50 | 0,21% | - |
31.01.2024 | 46,90 | 47,45 | 46,90 | 47,40 | 0,21% | - |
30.01.2024 | 47,50 | 47,50 | 47,30 | 47,30 | -0,42% | - |
29.01.2024 | 46,90 | 47,60 | 46,90 | 47,50 | 0,21% | - |
26.01.2024 | 47,50 | 47,60 | 47,35 | 47,40 | -0,11% | - |
25.01.2024 | 46,70 | 47,50 | 46,70 | 47,45 | 0,53% | - |
24.01.2024 | 47,00 | 47,70 | 47,00 | 47,20 | 0,32% | - |
23.01.2024 | 46,50 | 47,45 | 46,50 | 47,05 | 0,32% | - |
22.01.2024 | 46,40 | 47,15 | 46,40 | 46,90 | 0,00% | - |
19.01.2024 | 46,70 | 46,95 | 46,65 | 46,90 | 0,32% | - |
18.01.2024 | 46,30 | 47,05 | 46,30 | 46,75 | 0,21% | - |
17.01.2024 | 47,00 | 47,25 | 46,55 | 46,65 | -1,48% | 72,00 |
16.01.2024 | 47,75 | 48,10 | 47,05 | 47,35 | -1,25% | - |
15.01.2024 | 48,05 | 48,10 | 47,85 | 47,95 | 0,00% | - |
12.01.2024 | 48,05 | 48,30 | 47,60 | 47,95 | -0,21% | - |
11.01.2024 | 47,70 | 48,10 | 47,70 | 48,05 | 0,21% | - |
10.01.2024 | 47,85 | 48,20 | 47,75 | 47,95 | 0,21% | - |
09.01.2024 | 47,90 | 48,05 | 47,80 | 47,85 | -0,10% | - |
08.01.2024 | 47,75 | 48,10 | 47,75 | 47,90 | 0,21% | - |
05.01.2024 | 47,20 | 47,95 | 47,20 | 47,80 | 0,10% | - |
04.01.2024 | 47,80 | 48,30 | 47,70 | 47,75 | 0,00% | - |
03.01.2024 | 47,70 | 48,25 | 47,70 | 47,75 | -0,93% | - |
02.01.2024 | 46,80 | 48,55 | 46,80 | 48,20 | 1,26% | - |
29.12.2023 | 46,80 | 48,65 | 46,80 | 47,60 | 1,17% | - |
28.12.2023 | 46,95 | 47,50 | 46,90 | 47,05 | 0,21% | - |
27.12.2023 | 46,90 | 47,45 | 46,85 | 46,95 | -0,53% | - |
22.12.2023 | 46,60 | 47,45 | 46,60 | 47,20 | 0,21% | - |
21.12.2023 | 46,65 | 47,70 | 46,65 | 47,10 | 0,86% | - |
20.12.2023 | 46,40 | 46,90 | 46,40 | 46,70 | 0,11% | - |
19.12.2023 | 45,80 | 47,00 | 45,80 | 46,65 | 0,76% | - |
18.12.2023 | 47,55 | 47,60 | 45,85 | 46,30 | -2,22% | - |
15.12.2023 | 47,70 | 48,40 | 47,35 | 47,35 | -1,35% | - |
14.12.2023 | 47,95 | 48,60 | 47,75 | 48,00 | 0,52% | - |
13.12.2023 | 47,55 | 47,85 | 47,45 | 47,75 | 0,10% | - |
12.12.2023 | 47,80 | 48,30 | 47,60 | 47,70 | -0,73% | - |
11.12.2023 | 47,90 | 48,45 | 47,90 | 48,05 | -0,62% | - |
08.12.2023 | 48,40 | 48,85 | 48,00 | 48,35 | 3,31% | - |
07.12.2023 | 46,80 | 48,35 | 46,80 | 46,80 | -1,37% | - |
06.12.2023 | 46,80 | 48,25 | 46,80 | 47,45 | 0,53% | - |
05.12.2023 | 46,80 | 47,60 | 46,70 | 47,20 | -0,21% | - |
04.12.2023 | 47,75 | 47,75 | 47,00 | 47,30 | -0,94% | - |
01.12.2023 | 47,85 | 48,30 | 47,30 | 47,75 | -0,31% | - |
30.11.2023 | 47,40 | 48,25 | 47,40 | 47,90 | 0,00% | - |
29.11.2023 | 48,20 | 48,50 | 47,65 | 47,90 | -0,52% | - |
28.11.2023 | 47,10 | 48,35 | 47,10 | 48,15 | 1,05% | - |
27.11.2023 | 46,50 | 48,30 | 46,50 | 47,65 | 1,49% | - |
24.11.2023 | 45,40 | 46,95 | 45,40 | 46,95 | 2,40% | - |
23.11.2023 | 45,20 | 46,20 | 45,20 | 45,85 | 0,66% | - |
22.11.2023 | 46,70 | 46,70 | 45,10 | 45,55 | -2,36% | - |
21.11.2023 | 46,55 | 47,00 | 46,50 | 46,65 | 0,21% | - |
20.11.2023 | 46,50 | 46,90 | 46,50 | 46,55 | 0,22% | - |
17.11.2023 | 45,90 | 46,80 | 45,90 | 46,45 | 0,22% | - |
16.11.2023 | 46,15 | 46,45 | 46,10 | 46,35 | 0,43% | - |
15.11.2023 | 45,80 | 46,60 | 45,35 | 46,15 | 0,00% | 104,00 |
14.11.2023 | 43,90 | 46,20 | 43,90 | 46,15 | 4,53% | - |
13.11.2023 | 44,10 | 44,35 | 44,05 | 44,15 | 0,11% | - |
10.11.2023 | 43,95 | 44,40 | 43,75 | 44,10 | 0,11% | - |
09.11.2023 | 44,15 | 44,40 | 44,05 | 44,05 | 0,00% | - |
08.11.2023 | 44,10 | 44,20 | 43,85 | 44,05 | 0,23% | - |
07.11.2023 | 43,30 | 44,30 | 43,30 | 43,95 | 1,27% | - |