74,700€
-0,40%
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 | 74,95 | 75,18 | 74,23 | 74,78 | -0,30% | - |
| 16.05.2024 | 74,75 | 75,00 | 74,75 | 75,00 | 0,00% | 2,00 |
| 15.05.2024 | 73,50 | 75,00 | 73,50 | 75,00 | 2,53% | 201,00 |
| 14.05.2024 | 72,70 | 73,55 | 72,68 | 73,15 | 0,62% | - |
| 13.05.2024 | 72,60 | 73,10 | 72,38 | 72,70 | 0,14% | - |
| 10.05.2024 | 73,90 | 74,20 | 72,50 | 72,60 | -1,69% | - |
| 09.05.2024 | 73,85 | 73,85 | 73,85 | 73,85 | 0,20% | 1,00 |
| 08.05.2024 | 72,75 | 73,70 | 72,75 | 73,70 | 2,50% | 175,00 |
| 07.05.2024 | 73,05 | 73,05 | 71,90 | 71,90 | -0,55% | 17,00 |
| 06.05.2024 | 72,30 | 72,30 | 72,30 | 72,30 | -1,23% | 8,00 |
| 03.05.2024 | 73,45 | 73,45 | 73,20 | 73,20 | 0,90% | 84,00 |
| 02.05.2024 | 71,45 | 72,55 | 71,45 | 72,55 | 0,97% | 11,00 |
| 30.04.2024 | 71,55 | 72,13 | 70,45 | 71,85 | -1,03% | - |
| 29.04.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -1,39% | 82,00 |
| 26.04.2024 | 73,58 | 74,50 | 73,18 | 73,63 | 1,20% | - |
| 25.04.2024 | 72,75 | 72,75 | 72,75 | 72,75 | -1,15% | 1,00 |
| 24.04.2024 | 73,43 | 76,33 | 72,90 | 73,60 | -0,27% | - |
| 23.04.2024 | 73,80 | 73,80 | 73,80 | 73,80 | 2,07% | 1,00 |
| 22.04.2024 | 72,30 | 72,30 | 72,30 | 72,30 | -0,62% | 35,00 |
| 19.04.2024 | 72,75 | 72,75 | 72,75 | 72,75 | 0,21% | 70,00 |
| 18.04.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -2,42% | 2,00 |
| 17.04.2024 | 74,40 | 74,40 | 74,40 | 74,40 | 1,33% | 68,00 |
| 16.04.2024 | 73,90 | 74,18 | 71,60 | 73,43 | -1,04% | - |
| 15.04.2024 | 74,85 | 74,85 | 74,20 | 74,20 | -0,20% | 12,00 |
| 12.04.2024 | 76,15 | 77,38 | 74,08 | 74,35 | -2,11% | - |
| 11.04.2024 | 75,95 | 75,95 | 75,95 | 75,95 | 1,00% | 1,00 |
| 10.04.2024 | 76,95 | 77,13 | 75,18 | 75,20 | -2,27% | - |
| 09.04.2024 | 75,85 | 76,95 | 75,85 | 76,95 | 3,08% | 147,00 |
| 08.04.2024 | 75,50 | 75,50 | 74,65 | 74,65 | -0,57% | 97,00 |
| 05.04.2024 | 76,10 | 76,23 | 74,45 | 75,08 | -1,28% | - |
| 04.04.2024 | 76,05 | 76,05 | 76,05 | 76,05 | -0,98% | 1,00 |
| 03.04.2024 | 77,45 | 77,55 | 76,80 | 76,80 | -4,83% | 105,00 |
| 02.04.2024 | 80,70 | 80,70 | 80,70 | 80,70 | 0,72% | 1,00 |
| 28.03.2024 | 80,13 | 80,77 | 78,69 | 80,12 | 0,02% | - |
| 27.03.2024 | 80,24 | 80,24 | 80,10 | 80,10 | -0,87% | 199,00 |
| 26.03.2024 | 80,68 | 80,80 | 80,68 | 80,80 | -1,58% | 640,00 |
| 25.03.2024 | 80,70 | 82,10 | 80,70 | 82,10 | 2,62% | 391,00 |
| 22.03.2024 | 78,90 | 80,00 | 78,90 | 80,00 | 0,72% | 146,00 |
| 21.03.2024 | 78,16 | 79,82 | 78,04 | 79,43 | 1,91% | - |
| 20.03.2024 | 75,88 | 77,94 | 75,88 | 77,94 | 3,46% | 83,00 |
| 19.03.2024 | 72,96 | 75,55 | 72,82 | 75,33 | 1,41% | - |
| 18.03.2024 | 74,28 | 74,28 | 74,28 | 74,28 | -0,54% | 22,00 |
| 15.03.2024 | 74,58 | 74,68 | 74,58 | 74,68 | -0,13% | 9,00 |
| 14.03.2024 | 74,98 | 74,98 | 74,78 | 74,78 | -1,14% | 14,00 |
| 13.03.2024 | 75,64 | 75,64 | 75,64 | 75,64 | -2,12% | 11,00 |
| 12.03.2024 | 76,76 | 77,28 | 76,76 | 77,28 | 1,79% | 70,00 |
| 11.03.2024 | 73,52 | 75,92 | 73,52 | 75,92 | 2,30% | 41,00 |
| 08.03.2024 | 73,41 | 75,19 | 73,34 | 74,21 | -0,31% | - |
| 07.03.2024 | 75,52 | 75,52 | 74,44 | 74,44 | -0,53% | 11,00 |
| 06.03.2024 | 74,84 | 74,84 | 74,84 | 74,84 | 0,31% | 86,00 |
| 05.03.2024 | 77,02 | 77,60 | 74,32 | 74,61 | -3,13% | - |
| 04.03.2024 | 75,23 | 77,21 | 74,96 | 77,02 | 2,34% | - |
| 01.03.2024 | 74,82 | 75,26 | 74,82 | 75,26 | 1,70% | 26,00 |
| 29.02.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -0,70% | 5,00 |
| 28.02.2024 | 73,00 | 74,52 | 73,00 | 74,52 | 6,46% | 31,00 |
| 27.02.2024 | 69,64 | 70,00 | 69,38 | 70,00 | 0,98% | 37,00 |
| 26.02.2024 | 69,32 | 69,32 | 69,32 | 69,32 | -2,37% | 14,00 |
| 23.02.2024 | 72,68 | 72,68 | 71,00 | 71,00 | -2,63% | 501,00 |
| 22.02.2024 | 71,72 | 72,92 | 71,72 | 72,92 | 0,77% | 26,00 |
| 21.02.2024 | 72,36 | 72,36 | 72,36 | 72,36 | 0,11% | 24,00 |
| 20.02.2024 | 73,36 | 73,36 | 72,28 | 72,28 | -1,31% | 155,00 |
| 19.02.2024 | 73,24 | 73,24 | 73,24 | 73,24 | -0,33% | 13,00 |
| 16.02.2024 | 75,26 | 75,26 | 73,48 | 73,48 | -1,61% | 25,00 |
| 15.02.2024 | 73,76 | 74,68 | 73,76 | 74,68 | 1,98% | 55,00 |
| 14.02.2024 | 71,75 | 73,51 | 71,74 | 73,23 | 1,62% | - |
| 13.02.2024 | 73,68 | 73,68 | 72,06 | 72,06 | -0,39% | 22,00 |
| 12.02.2024 | 72,34 | 72,34 | 72,34 | 72,34 | 1,29% | 25,00 |
| 09.02.2024 | 71,42 | 71,42 | 71,42 | 71,42 | -0,43% | 80,00 |
| 08.02.2024 | 71,27 | 72,46 | 70,48 | 71,73 | 0,83% | - |
| 07.02.2024 | 72,16 | 72,18 | 71,14 | 71,14 | -1,06% | 121,00 |
| 06.02.2024 | 71,90 | 71,90 | 71,90 | 71,90 | -0,96% | 18,00 |
| 05.02.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -0,71% | 1,00 |
| 02.02.2024 | 74,27 | 74,43 | 72,83 | 73,12 | -1,43% | - |
| 01.02.2024 | 74,26 | 74,26 | 74,18 | 74,18 | 0,62% | 7,00 |
| 31.01.2024 | 75,01 | 75,07 | 73,68 | 73,72 | -1,85% | - |
| 30.01.2024 | 75,57 | 75,84 | 74,76 | 75,11 | -0,54% | - |
| 29.01.2024 | 74,69 | 75,87 | 73,96 | 75,52 | 1,70% | - |
| 26.01.2024 | 74,26 | 74,26 | 74,26 | 74,26 | 1,61% | 15,00 |
| 25.01.2024 | 73,08 | 73,08 | 73,08 | 73,08 | -0,83% | 1,00 |
| 24.01.2024 | 74,81 | 75,82 | 73,61 | 73,69 | -3,75% | - |
| 23.01.2024 | 76,56 | 76,56 | 76,56 | 76,56 | 1,94% | 1,00 |
| 22.01.2024 | 75,30 | 75,70 | 75,10 | 75,10 | 0,54% | 191,00 |
| 19.01.2024 | 75,02 | 75,02 | 74,70 | 74,70 | -0,76% | 101,00 |
| 18.01.2024 | 75,47 | 76,34 | 74,32 | 75,27 | -0,65% | - |
| 17.01.2024 | 77,30 | 77,30 | 75,76 | 75,76 | -3,27% | 25,00 |
| 16.01.2024 | 79,61 | 80,25 | 77,94 | 78,32 | -0,56% | - |
| 15.01.2024 | 78,76 | 78,76 | 78,76 | 78,76 | 0,87% | 1,00 |
| 12.01.2024 | 78,24 | 78,34 | 78,08 | 78,08 | 0,10% | 50,00 |
| 11.01.2024 | 78,00 | 78,00 | 78,00 | 78,00 | 0,28% | 13,00 |
| 10.01.2024 | 78,00 | 78,00 | 77,78 | 77,78 | -2,77% | 32,00 |
| 09.01.2024 | 79,88 | 80,00 | 79,88 | 80,00 | 1,27% | 135,00 |
| 08.01.2024 | 78,44 | 79,00 | 78,44 | 79,00 | 4,00% | 21,00 |
| 05.01.2024 | 75,98 | 75,98 | 75,66 | 75,96 | -0,59% | 116,00 |
| 04.01.2024 | 76,55 | 76,56 | 75,39 | 76,41 | -0,56% | - |
| 03.01.2024 | 76,84 | 76,84 | 76,84 | 76,84 | -1,16% | 12,00 |
| 02.01.2024 | 78,04 | 78,36 | 77,74 | 77,74 | 1,09% | 358,00 |
| 29.12.2023 | 77,10 | 77,10 | 76,90 | 76,90 | -1,13% | 18,00 |
| 28.12.2023 | 76,96 | 77,78 | 76,96 | 77,78 | -1,79% | 21,00 |
| 27.12.2023 | 79,20 | 79,20 | 79,20 | 79,20 | 2,06% | 3,00 |
| 22.12.2023 | 76,66 | 77,60 | 76,66 | 77,60 | 0,00% | 47,00 |