73,500€
-0,07%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 73,50 | 73,90 | 71,25 | 73,55 | 0,00% | - |
| 24.04.2024 | 73,60 | 76,40 | 72,90 | 73,55 | 0,10% | - |
| 23.04.2024 | 73,10 | 74,35 | 73,00 | 73,48 | -0,24% | - |
| 22.04.2024 | 72,85 | 74,10 | 72,65 | 73,65 | 1,45% | - |
| 19.04.2024 | 73,20 | 74,13 | 72,13 | 72,60 | -1,26% | - |
| 18.04.2024 | 73,28 | 74,08 | 72,70 | 73,53 | 0,58% | - |
| 17.04.2024 | 73,43 | 74,48 | 73,10 | 73,10 | -0,37% | - |
| 16.04.2024 | 73,88 | 74,18 | 71,58 | 73,38 | -0,68% | - |
| 15.04.2024 | 74,55 | 75,35 | 72,90 | 73,88 | -0,71% | - |
| 12.04.2024 | 76,25 | 76,75 | 74,08 | 74,40 | -1,72% | - |
| 11.04.2024 | 75,20 | 76,48 | 74,00 | 75,70 | 0,53% | - |
| 10.04.2024 | 76,85 | 77,03 | 74,75 | 75,30 | -2,11% | - |
| 09.04.2024 | 74,88 | 77,55 | 74,73 | 76,93 | 2,64% | - |
| 08.04.2024 | 75,05 | 75,78 | 74,28 | 74,95 | -0,27% | - |
| 05.04.2024 | 76,35 | 76,55 | 74,38 | 75,15 | -1,38% | - |
| 04.04.2024 | 76,48 | 78,15 | 75,50 | 76,20 | -0,29% | - |
| 03.04.2024 | 78,73 | 79,58 | 76,20 | 76,43 | -3,69% | - |
| 02.04.2024 | 80,25 | 80,40 | 78,33 | 79,35 | -1,01% | - |
| 28.03.2024 | 80,13 | 86,62 | 78,69 | 80,16 | -1,13% | 40,00 |
| 27.03.2024 | 80,74 | 86,48 | 74,78 | 81,08 | 0,04% | - |
| 26.03.2024 | 80,98 | 81,80 | 74,77 | 81,05 | 0,05% | - |
| 25.03.2024 | 80,70 | 86,84 | 74,88 | 81,01 | 0,38% | - |
| 22.03.2024 | 79,59 | 86,69 | 75,22 | 80,70 | 1,01% | - |
| 21.03.2024 | 78,23 | 79,92 | 78,23 | 79,89 | 2,11% | - |
| 20.03.2024 | 75,24 | 78,96 | 73,90 | 78,24 | 3,82% | - |
| 19.03.2024 | 72,97 | 77,18 | 72,21 | 75,36 | 1,36% | - |
| 18.03.2024 | 74,56 | 75,09 | 72,92 | 74,35 | 0,07% | - |
| 15.03.2024 | 74,25 | 76,30 | 72,64 | 74,30 | -0,03% | - |
| 14.03.2024 | 76,08 | 76,18 | 73,85 | 74,32 | -0,76% | - |
| 13.03.2024 | 74,53 | 77,59 | 74,06 | 74,89 | -0,20% | - |
| 12.03.2024 | 76,41 | 76,70 | 74,08 | 75,04 | -0,41% | - |
| 11.03.2024 | 74,04 | 76,70 | 73,91 | 75,35 | 1,56% | - |
| 08.03.2024 | 73,53 | 75,19 | 72,86 | 74,19 | 1,05% | - |
| 07.03.2024 | 74,69 | 75,97 | 73,35 | 73,42 | -2,00% | - |
| 06.03.2024 | 74,58 | 75,51 | 74,09 | 74,92 | 0,43% | - |
| 05.03.2024 | 76,30 | 77,60 | 74,34 | 74,60 | -3,14% | - |
| 04.03.2024 | 75,14 | 77,19 | 74,68 | 77,02 | 2,30% | - |
| 01.03.2024 | 74,59 | 75,50 | 73,21 | 75,29 | 1,18% | 11,00 |
| 29.02.2024 | 74,42 | 75,33 | 73,66 | 74,41 | 0,20% | - |
| 28.02.2024 | 72,99 | 75,17 | 72,27 | 74,26 | 1,81% | - |
| 27.02.2024 | 69,93 | 73,00 | 69,93 | 72,94 | 4,11% | - |
| 26.02.2024 | 70,96 | 71,06 | 68,89 | 70,06 | -1,53% | - |
| 23.02.2024 | 72,24 | 72,35 | 69,93 | 71,15 | -1,52% | - |
| 22.02.2024 | 73,12 | 73,75 | 71,74 | 72,25 | -0,82% | - |
| 21.02.2024 | 72,76 | 75,01 | 72,27 | 72,85 | 0,16% | - |
| 20.02.2024 | 73,67 | 73,77 | 71,26 | 72,73 | -1,36% | - |
| 19.02.2024 | 73,90 | 74,01 | 73,72 | 73,73 | -0,34% | - |
| 16.02.2024 | 74,75 | 75,38 | 73,48 | 73,98 | -1,11% | - |
| 15.02.2024 | 73,62 | 75,85 | 70,93 | 74,81 | 2,12% | - |
| 14.02.2024 | 71,86 | 73,51 | 71,84 | 73,26 | 1,91% | - |
| 13.02.2024 | 73,27 | 73,33 | 71,12 | 71,89 | -1,80% | - |
| 12.02.2024 | 72,46 | 74,68 | 72,45 | 73,21 | 0,92% | - |
| 09.02.2024 | 71,71 | 72,54 | 70,49 | 72,54 | 1,12% | - |
| 08.02.2024 | 71,16 | 72,53 | 70,46 | 71,74 | 0,65% | - |
| 07.02.2024 | 71,66 | 71,82 | 70,82 | 71,28 | -0,60% | - |
| 06.02.2024 | 72,26 | 72,39 | 71,37 | 71,71 | -0,76% | - |
| 05.02.2024 | 73,06 | 73,18 | 71,65 | 72,26 | -1,16% | - |
| 02.02.2024 | 74,34 | 74,40 | 72,74 | 73,11 | -1,65% | - |
| 01.02.2024 | 73,95 | 74,78 | 73,45 | 74,34 | 0,42% | - |
| 31.01.2024 | 75,30 | 75,59 | 73,68 | 74,03 | -1,44% | - |
| 30.01.2024 | 75,55 | 75,89 | 74,69 | 75,11 | -0,52% | - |
| 29.01.2024 | 74,72 | 75,87 | 73,96 | 75,50 | 1,18% | - |
| 26.01.2024 | 75,27 | 75,47 | 73,73 | 74,62 | -0,84% | - |
| 25.01.2024 | 73,79 | 75,34 | 73,58 | 75,25 | 2,17% | - |
| 24.01.2024 | 74,79 | 75,82 | 73,61 | 73,65 | -1,45% | - |
| 23.01.2024 | 76,24 | 77,05 | 74,51 | 74,73 | -2,04% | - |
| 22.01.2024 | 76,19 | 76,87 | 75,52 | 76,29 | 0,26% | - |
| 19.01.2024 | 75,23 | 76,10 | 73,37 | 76,09 | 0,97% | - |
| 18.01.2024 | 75,38 | 76,38 | 74,32 | 75,36 | -0,19% | - |
| 17.01.2024 | 77,92 | 77,95 | 74,95 | 75,50 | -3,61% | - |
| 16.01.2024 | 79,61 | 80,25 | 77,91 | 78,33 | -1,57% | - |
| 15.01.2024 | 78,40 | 79,98 | 78,19 | 79,58 | 1,54% | - |
| 12.01.2024 | 78,59 | 79,57 | 77,33 | 78,37 | -0,32% | - |
| 11.01.2024 | 78,13 | 78,69 | 77,39 | 78,62 | 0,86% | - |
| 10.01.2024 | 78,83 | 79,05 | 77,39 | 77,95 | -1,30% | - |
| 09.01.2024 | 79,23 | 80,24 | 78,43 | 78,98 | -0,58% | 261,00 |
| 08.01.2024 | 77,89 | 79,60 | 77,27 | 79,44 | 1,82% | - |
| 05.01.2024 | 76,42 | 78,20 | 75,76 | 78,02 | 2,20% | - |
| 04.01.2024 | 76,62 | 76,65 | 75,40 | 76,34 | -0,25% | - |
| 03.01.2024 | 77,01 | 77,20 | 75,70 | 76,53 | -0,92% | - |
| 02.01.2024 | 77,80 | 78,89 | 76,76 | 77,24 | -0,63% | - |
| 29.12.2023 | 77,78 | 77,91 | 77,50 | 77,73 | 0,03% | - |
| 28.12.2023 | 77,72 | 77,88 | 77,25 | 77,71 | 0,06% | - |
| 27.12.2023 | 77,62 | 79,32 | 77,39 | 77,66 | -0,09% | - |
| 22.12.2023 | 76,98 | 78,05 | 76,41 | 77,73 | 0,70% | 60,00 |
| 21.12.2023 | 77,02 | 78,11 | 76,25 | 77,19 | 0,69% | - |
| 20.12.2023 | 77,75 | 78,82 | 76,59 | 76,66 | 8,85% | - |
| 19.12.2023 | 70,43 | 70,53 | 70,34 | 70,43 | 0,24% | - |
| 18.12.2023 | 70,38 | 71,16 | 70,10 | 70,26 | -0,43% | - |
| 15.12.2023 | 71,97 | 72,64 | 70,05 | 70,56 | -1,89% | - |
| 14.12.2023 | 71,87 | 73,54 | 71,63 | 71,92 | -0,12% | - |
| 13.12.2023 | 67,90 | 72,01 | 67,22 | 72,01 | 6,19% | - |
| 12.12.2023 | 69,18 | 69,29 | 67,50 | 67,81 | -1,91% | - |
| 11.12.2023 | 69,95 | 70,07 | 67,85 | 69,13 | -1,03% | - |
| 08.12.2023 | 71,04 | 71,57 | 69,30 | 69,85 | -2,14% | - |
| 07.12.2023 | 72,08 | 72,52 | 70,79 | 71,38 | -0,97% | - |
| 06.12.2023 | 71,90 | 73,12 | 71,67 | 72,08 | 0,90% | - |
| 05.12.2023 | 72,64 | 72,90 | 70,91 | 71,44 | -1,95% | - |
| 04.12.2023 | 69,40 | 73,59 | 69,28 | 72,86 | 4,99% | - |
| 01.12.2023 | 66,56 | 69,44 | 66,53 | 69,40 | 4,06% | - |