74,750€
-0,20%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 74,90 | 75,18 | 74,25 | 74,75 | -0,20% | - |
| 16.05.2024 | 75,15 | 75,98 | 74,48 | 74,90 | -0,33% | - |
| 15.05.2024 | 73,13 | 75,88 | 72,93 | 75,15 | 2,77% | - |
| 14.05.2024 | 72,78 | 73,55 | 72,63 | 73,13 | 0,48% | - |
| 13.05.2024 | 72,63 | 73,10 | 72,40 | 72,78 | 0,21% | - |
| 10.05.2024 | 73,88 | 74,60 | 72,50 | 72,63 | -1,69% | 30,00 |
| 09.05.2024 | 74,15 | 74,40 | 72,88 | 73,88 | -0,37% | - |
| 08.05.2024 | 71,98 | 74,25 | 71,70 | 74,15 | 3,02% | - |
| 07.05.2024 | 72,68 | 73,05 | 71,78 | 71,98 | -0,96% | 99,00 |
| 06.05.2024 | 72,78 | 73,53 | 71,68 | 72,68 | -0,14% | - |
| 03.05.2024 | 73,03 | 73,70 | 72,75 | 72,78 | -0,34% | - |
| 02.05.2024 | 71,73 | 73,53 | 71,73 | 73,03 | 1,81% | - |
| 30.04.2024 | 71,60 | 72,13 | 70,35 | 71,73 | 0,17% | - |
| 29.04.2024 | 73,58 | 74,15 | 71,13 | 71,60 | -2,68% | - |
| 26.04.2024 | 73,55 | 74,50 | 73,25 | 73,58 | 0,03% | - |
| 25.04.2024 | 73,50 | 73,80 | 71,25 | 73,55 | 0,07% | - |
| 24.04.2024 | 73,45 | 76,05 | 72,90 | 73,50 | 0,07% | - |
| 23.04.2024 | 73,60 | 74,35 | 73,05 | 73,45 | -0,20% | - |
| 22.04.2024 | 72,60 | 74,05 | 72,58 | 73,60 | 1,38% | - |
| 19.04.2024 | 73,55 | 74,13 | 72,15 | 72,60 | -1,29% | - |
| 18.04.2024 | 73,18 | 74,05 | 72,75 | 73,55 | 0,51% | - |
| 17.04.2024 | 73,38 | 74,43 | 73,15 | 73,18 | -0,27% | - |
| 16.04.2024 | 73,88 | 74,18 | 71,60 | 73,38 | -0,68% | - |
| 15.04.2024 | 74,35 | 75,23 | 73,03 | 73,88 | -0,64% | - |
| 12.04.2024 | 76,25 | 77,03 | 74,10 | 74,35 | -2,49% | - |
| 11.04.2024 | 75,15 | 76,48 | 74,10 | 76,25 | 1,46% | - |
| 10.04.2024 | 76,83 | 77,18 | 75,15 | 75,15 | -2,18% | - |
| 09.04.2024 | 74,95 | 77,55 | 73,20 | 76,83 | 2,50% | - |
| 08.04.2024 | 75,05 | 75,60 | 74,28 | 74,95 | -0,13% | - |
| 05.04.2024 | 76,20 | 76,35 | 74,48 | 75,05 | -1,51% | - |
| 04.04.2024 | 76,40 | 78,15 | 75,60 | 76,20 | -0,26% | - |
| 03.04.2024 | 78,85 | 78,88 | 76,30 | 76,40 | -3,11% | - |
| 02.04.2024 | 80,10 | 80,28 | 78,45 | 78,85 | -1,59% | - |
| 28.03.2024 | 80,14 | 80,76 | 78,71 | 80,12 | -0,02% | - |
| 27.03.2024 | 80,63 | 81,37 | 79,75 | 80,14 | -0,61% | - |
| 26.03.2024 | 80,93 | 81,73 | 80,57 | 80,63 | -0,37% | - |
| 25.03.2024 | 80,71 | 82,60 | 80,58 | 80,93 | 0,27% | 57,00 |
| 22.03.2024 | 79,45 | 80,85 | 78,59 | 80,71 | 1,59% | 41,00 |
| 21.03.2024 | 78,10 | 79,82 | 78,10 | 79,45 | 1,73% | - |
| 20.03.2024 | 75,33 | 78,96 | 75,17 | 78,10 | 3,68% | - |
| 19.03.2024 | 73,09 | 75,55 | 72,80 | 75,33 | 3,06% | - |
| 18.03.2024 | 74,50 | 74,82 | 73,08 | 73,09 | -1,89% | - |
| 15.03.2024 | 74,22 | 75,05 | 73,70 | 74,50 | 0,38% | - |
| 14.03.2024 | 75,93 | 76,06 | 73,97 | 74,22 | -2,25% | - |
| 13.03.2024 | 74,52 | 76,37 | 74,38 | 75,93 | 1,89% | - |
| 12.03.2024 | 76,31 | 76,56 | 74,48 | 74,52 | -2,35% | - |
| 11.03.2024 | 74,22 | 76,72 | 73,89 | 76,31 | 2,82% | - |
| 08.03.2024 | 73,42 | 75,17 | 73,32 | 74,22 | 1,09% | - |
| 07.03.2024 | 75,06 | 75,96 | 73,36 | 73,42 | -2,09% | - |
| 06.03.2024 | 74,59 | 75,46 | 74,15 | 74,99 | 0,54% | - |
| 05.03.2024 | 77,03 | 77,59 | 74,34 | 74,59 | -3,17% | - |
| 04.03.2024 | 75,31 | 77,21 | 74,78 | 77,03 | 2,28% | - |
| 01.03.2024 | 74,50 | 75,51 | 73,29 | 75,31 | 1,09% | - |
| 29.02.2024 | 74,30 | 75,07 | 73,66 | 74,50 | 0,27% | - |
| 28.02.2024 | 72,89 | 75,18 | 72,26 | 74,30 | 1,93% | - |
| 27.02.2024 | 70,06 | 73,00 | 69,99 | 72,89 | 4,04% | - |
| 26.02.2024 | 71,15 | 71,18 | 68,89 | 70,06 | -1,53% | - |
| 23.02.2024 | 72,20 | 72,34 | 69,96 | 71,15 | -1,45% | - |
| 22.02.2024 | 72,85 | 73,65 | 71,74 | 72,20 | -0,89% | - |
| 21.02.2024 | 72,64 | 74,97 | 72,28 | 72,85 | 0,29% | - |
| 20.02.2024 | 73,86 | 73,90 | 71,40 | 72,64 | -1,65% | - |
| 19.02.2024 | 73,96 | 74,04 | 73,85 | 73,86 | -0,14% | - |
| 16.02.2024 | 74,85 | 75,38 | 73,50 | 73,96 | -1,19% | - |
| 15.02.2024 | 73,27 | 75,84 | 71,31 | 74,85 | 2,16% | - |
| 14.02.2024 | 71,80 | 73,51 | 71,77 | 73,27 | 2,05% | - |
| 13.02.2024 | 73,19 | 73,35 | 71,30 | 71,80 | -1,90% | - |
| 12.02.2024 | 72,52 | 74,66 | 72,45 | 73,19 | 0,92% | - |
| 09.02.2024 | 71,80 | 72,52 | 70,49 | 72,52 | 1,09% | - |
| 08.02.2024 | 71,27 | 72,46 | 70,49 | 71,74 | 0,66% | - |
| 07.02.2024 | 71,68 | 71,81 | 70,84 | 71,27 | -0,57% | - |
| 06.02.2024 | 72,27 | 72,40 | 71,39 | 71,68 | -0,82% | - |
| 05.02.2024 | 73,11 | 73,18 | 71,66 | 72,27 | -1,15% | - |
| 02.02.2024 | 74,33 | 74,43 | 72,86 | 73,11 | -1,64% | - |
| 01.02.2024 | 73,69 | 74,79 | 73,46 | 74,33 | 0,87% | - |
| 31.01.2024 | 75,13 | 75,21 | 73,68 | 73,69 | -1,92% | - |
| 30.01.2024 | 75,53 | 75,91 | 74,77 | 75,13 | -0,53% | - |
| 29.01.2024 | 74,64 | 75,85 | 73,97 | 75,53 | 1,19% | - |
| 26.01.2024 | 75,29 | 75,41 | 73,73 | 74,64 | -0,86% | - |
| 25.01.2024 | 73,66 | 75,34 | 73,37 | 75,29 | 2,21% | - |
| 24.01.2024 | 74,71 | 75,82 | 73,62 | 73,66 | -1,41% | - |
| 23.01.2024 | 76,28 | 76,77 | 74,52 | 74,71 | -2,06% | - |
| 22.01.2024 | 76,10 | 76,50 | 75,10 | 76,28 | 0,24% | - |
| 19.01.2024 | 75,31 | 76,11 | 73,37 | 76,10 | 1,05% | 1,00 |
| 18.01.2024 | 75,54 | 76,38 | 74,34 | 75,31 | -0,30% | - |
| 17.01.2024 | 78,34 | 78,34 | 74,96 | 75,54 | -3,57% | - |
| 16.01.2024 | 79,58 | 80,25 | 77,96 | 78,34 | -1,56% | - |
| 15.01.2024 | 78,41 | 79,99 | 78,26 | 79,58 | 1,49% | - |
| 12.01.2024 | 78,61 | 79,46 | 77,39 | 78,41 | -0,25% | - |
| 11.01.2024 | 77,72 | 78,71 | 77,63 | 78,61 | 1,15% | - |
| 10.01.2024 | 79,07 | 79,07 | 77,39 | 77,72 | -1,71% | - |
| 09.01.2024 | 79,43 | 80,18 | 78,47 | 79,07 | -0,45% | - |
| 08.01.2024 | 78,06 | 79,58 | 77,28 | 79,43 | 1,76% | - |
| 05.01.2024 | 76,38 | 78,21 | 75,69 | 78,06 | 2,20% | - |
| 04.01.2024 | 76,53 | 76,60 | 75,40 | 76,38 | -0,20% | 53,00 |
| 03.01.2024 | 77,25 | 77,30 | 75,72 | 76,53 | -0,93% | - |
| 02.01.2024 | 77,61 | 78,88 | 76,77 | 77,25 | 0,46% | - |
| 29.12.2023 | 77,69 | 77,79 | 76,90 | 76,90 | -1,02% | - |
| 28.12.2023 | 77,67 | 77,80 | 77,24 | 77,69 | 0,03% | - |
| 27.12.2023 | 77,78 | 79,25 | 77,47 | 77,67 | -0,14% | - |
| 22.12.2023 | 77,17 | 78,02 | 76,48 | 77,78 | 0,79% | - |