46,850€
-2,40%
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 |
|---|---|---|---|---|---|---|
| 11.06.2024 | 48,20 | 48,40 | 47,00 | 47,20 | -1,67% | - |
| 10.06.2024 | 48,00 | 48,30 | 47,80 | 48,00 | -0,21% | 1.129,00 |
| 07.06.2024 | 48,00 | 48,10 | 47,70 | 48,10 | 0,84% | 723,00 |
| 06.06.2024 | 47,90 | 48,80 | 47,70 | 47,70 | 0,21% | 1.878,00 |
| 05.06.2024 | 47,60 | 47,80 | 47,40 | 47,60 | 0,85% | 1.357,00 |
| 04.06.2024 | 46,70 | 48,00 | 46,70 | 47,20 | 1,29% | 4.070,00 |
| 03.06.2024 | 47,10 | 47,20 | 46,60 | 46,60 | -1,06% | 751,00 |
| 31.05.2024 | 47,30 | 47,50 | 47,00 | 47,10 | 0,00% | 971,00 |
| 30.05.2024 | 48,50 | 48,50 | 46,90 | 47,10 | -0,63% | 2.032,00 |
| 29.05.2024 | 48,80 | 48,90 | 47,40 | 47,40 | -2,07% | 4.115,00 |
| 28.05.2024 | 49,30 | 49,40 | 48,30 | 48,40 | -2,81% | 1.707,00 |
| 27.05.2024 | 49,30 | 50,40 | 48,30 | 49,80 | 1,01% | 7.723,00 |
| 24.05.2024 | 50,00 | 50,40 | 47,10 | 49,30 | -8,70% | 15.057,00 |
| 23.05.2024 | 46,50 | 56,00 | 46,20 | 54,00 | 16,63% | 12.476,00 |
| 22.05.2024 | 45,60 | 46,50 | 45,60 | 46,30 | 1,54% | 2.300,00 |
| 21.05.2024 | 45,20 | 45,60 | 45,00 | 45,60 | 1,33% | 3.969,00 |
| 20.05.2024 | 45,20 | 45,20 | 45,00 | 45,00 | 0,00% | 1.345,00 |
| 17.05.2024 | 44,80 | 45,10 | 44,80 | 45,00 | 0,22% | 879,00 |
| 16.05.2024 | 45,00 | 45,10 | 44,70 | 44,90 | -0,22% | 1.384,00 |
| 15.05.2024 | 44,50 | 45,00 | 44,50 | 45,00 | 1,12% | 3.563,00 |
| 14.05.2024 | 44,50 | 44,60 | 44,40 | 44,50 | 0,00% | 1.664,00 |
| 13.05.2024 | 44,60 | 44,90 | 44,50 | 44,50 | -0,22% | 19.617,00 |
| 10.05.2024 | 44,60 | 44,60 | 44,50 | 44,60 | 0,00% | 2.053,00 |
| 09.05.2024 | 44,60 | 44,60 | 44,50 | 44,60 | 0,00% | 1.274,00 |
| 08.05.2024 | 44,30 | 44,60 | 44,30 | 44,60 | 0,45% | 1.757,00 |
| 07.05.2024 | 45,10 | 45,10 | 44,30 | 44,40 | -1,55% | 11.806,00 |
| 06.05.2024 | 45,10 | 45,20 | 45,00 | 45,10 | 0,00% | 1.711,00 |
| 03.05.2024 | 45,10 | 45,20 | 45,00 | 45,10 | 0,22% | 1.058,00 |
| 02.05.2024 | 45,20 | 45,20 | 44,80 | 45,00 | 0,22% | 1.802,00 |
| 30.04.2024 | 45,00 | 45,00 | 44,70 | 44,90 | 0,00% | 1.179,00 |
| 29.04.2024 | 44,80 | 45,10 | 44,60 | 44,90 | 0,45% | 1.789,00 |
| 26.04.2024 | 45,00 | 45,10 | 44,60 | 44,70 | 0,00% | 1.682,00 |
| 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% | 4.252,00 |
| 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% | 2.006,00 |
| 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 | 48,60 | 48,90 | 0,41% | 2.579,00 |
| 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% | 883,00 |
| 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% | 840,00 |
| 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% | 1.523,00 |
| 02.02.2024 | 47,40 | 47,60 | 47,40 | 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 |