Warehouses De Pauw SA WDP
EURONEXT · Belgien · Finanzen
€18,81-0,43 (-2,23 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €18,81 | -2,23 % | €19,06 | €19,26 | €18,81 | 884,66K |
| 2026-09-30 | €19,24 | -5,50 % | €19,53 | €19,99 | €19,23 | 2,02M |
| 2026-09-29 | €20,36 | +0,30 % | €20,34 | €20,44 | €20,22 | 90,35K |
| 2026-09-28 | €20,30 | -0,98 % | €20,64 | €20,72 | €20,30 | 333,29K |
| 2026-09-25 | €20,50 | +0,59 % | €20,46 | €20,70 | €20,44 | 438,21K |
| 2026-09-24 | €20,38 | -1,26 % | €20,80 | €20,96 | €20,38 | 499,60K |
| 2026-09-23 | €20,64 | -1,24 % | €20,94 | €21,02 | €20,62 | 287,17K |
| 2026-09-22 | €20,90 | -0,10 % | €20,90 | €21,14 | €20,74 | 387,01K |
| 2026-09-21 | €20,92 | +1,26 % | €20,80 | €21,02 | €20,66 | 297,70K |
| 2026-09-18 | €20,66 | -1,99 % | €21,00 | €21,06 | €20,66 | 1,62M |
| 2026-09-17 | €21,08 | +0,57 % | €21,08 | €21,22 | €20,98 | 504,63K |
| 2026-09-16 | €20,96 | +0,87 % | €20,84 | €21,06 | €20,82 | 400,63K |
| 2026-09-15 | €20,78 | -0,95 % | €20,94 | €20,96 | €20,68 | 451,50K |
| 2026-09-14 | €20,98 | 0,00 % | €21,00 | €21,10 | €20,94 | 213,23K |
| 2026-09-11 | €20,98 | +0,58 % | €20,88 | €21,10 | €20,82 | 294,02K |
| 2026-09-10 | €20,86 | -1,51 % | €21,14 | €21,22 | €20,86 | 400,93K |
| 2026-09-09 | €21,18 | -1,12 % | €21,30 | €21,52 | €21,10 | 372,23K |
| 2026-09-08 | €21,42 | +0,75 % | €21,22 | €21,52 | €21,20 | 276,37K |
| 2026-09-07 | €21,26 | -1,76 % | €21,48 | €21,66 | €21,26 | 215,91K |
| 2026-09-04 | €21,64 | -0,09 % | €21,66 | €21,72 | €21,48 | 279,48K |
| 2026-09-03 | €21,66 | +2,17 % | €21,28 | €21,66 | €21,28 | 580,77K |
| 2026-09-02 | €21,20 | -0,84 % | €21,30 | €21,62 | €21,20 | 1,49M |
| 2026-09-01 | €21,38 | +1,81 % | €21,54 | €21,54 | €21,04 | 537,38K |
| 2026-08-31 | €21,00 | -1,59 % | €21,30 | €21,36 | €21,00 | 456,02K |
| 2026-08-28 | €21,34 | +0,38 % | €21,28 | €21,46 | €21,28 | 316,41K |
| 2026-08-27 | €21,26 | -0,84 % | €21,46 | €21,70 | €21,20 | 416,55K |
| 2026-08-26 | €21,44 | -0,46 % | €21,60 | €21,66 | €21,42 | 226,11K |
| 2026-08-25 | €21,54 | 0,00 % | €21,58 | €21,60 | €21,46 | 218,47K |
| 2026-08-24 | €21,54 | +1,32 % | €21,34 | €21,60 | €21,30 | 306,32K |
| 2026-08-21 | €21,26 | +0,76 % | €21,10 | €21,38 | €21,08 | 327,33K |
| 2026-08-20 | €21,10 | +0,76 % | €20,94 | €21,14 | €20,94 | 302,98K |
| 2026-08-19 | €20,94 | +0,10 % | €20,82 | €21,03 | €20,72 | 331,85K |
| 2026-08-18 | €20,92 | -0,10 % | €20,92 | €21,00 | €20,84 | 523,52K |
| 2026-08-17 | €20,94 | -1,51 % | €21,14 | €21,22 | €20,92 | 295,22K |
| 2026-08-14 | €21,26 | -0,19 % | €21,36 | €21,40 | €21,18 | 288,77K |
| 2026-08-13 | €21,30 | -0,37 % | €21,40 | €21,46 | €21,20 | 310,56K |
| 2026-08-12 | €21,38 | -0,19 % | €21,40 | €21,44 | €21,26 | 361,85K |
| 2026-08-11 | €21,42 | -0,46 % | €21,42 | €21,48 | €21,28 | 308,89K |
| 2026-08-10 | €21,52 | -0,65 % | €21,58 | €21,64 | €21,44 | 256,80K |
| 2026-08-07 | €21,66 | -0,73 % | €21,86 | €21,86 | €21,52 | 305,51K |
| 2026-08-06 | €21,82 | -0,46 % | €21,88 | €21,99 | €21,78 | 268,27K |
| 2026-08-05 | €21,92 | -1,26 % | €22,12 | €22,12 | €21,74 | 416,68K |
| 2026-08-04 | €22,20 | +0,45 % | €22,10 | €22,36 | €22,06 | 326,47K |
| 2026-08-03 | €22,10 | -0,99 % | €22,34 | €22,50 | €21,84 | 370,54K |
| 2026-07-31 | €22,32 | -0,18 % | €22,26 | €22,50 | €22,10 | 480,26K |
| 2026-07-30 | €22,36 | -1,06 % | €22,50 | €22,72 | €22,20 | 321,51K |
| 2026-07-29 | €22,60 | -1,40 % | €22,98 | €22,98 | €22,50 | 381,33K |
| 2026-07-28 | €22,92 | +1,24 % | €22,78 | €22,92 | €22,58 | 318,26K |
| 2026-07-27 | €22,64 | +2,26 % | €22,20 | €22,66 | €22,10 | 581,39K |
| 2026-07-24 | €22,14 | -2,64 % | €23,18 | €23,26 | €22,08 | 1,35M |
| 2026-07-23 | €22,74 | +1,52 % | €22,52 | €22,94 | €22,47 | 553,10K |
| 2026-07-22 | €22,40 | +1,36 % | €22,16 | €22,94 | €21,96 | 397,69K |
| 2026-07-21 | €22,10 | -1,34 % | €22,38 | €22,38 | €22,02 | 416,45K |
| 2026-07-20 | €22,40 | +0,09 % | €22,24 | €22,44 | €22,14 | 248,40K |
| 2026-07-17 | €22,38 | +1,63 % | €22,04 | €22,54 | €22,00 | 405,18K |
| 2026-07-16 | €22,02 | +0,73 % | €21,90 | €22,02 | €21,62 | 235,52K |
| 2026-07-15 | €21,86 | -0,27 % | €21,76 | €21,94 | €21,54 | 303,74K |
| 2026-07-14 | €21,92 | +0,55 % | €21,72 | €21,98 | €21,46 | 293,36K |
| 2026-07-13 | €21,80 | -0,09 % | €21,78 | €21,96 | €21,70 | 236,38K |
| 2026-07-10 | €21,82 | 0,00 % | €21,86 | €22,10 | €21,76 | 282,19K |
| 2026-07-09 | €21,82 | +0,37 % | €21,84 | €21,96 | €21,72 | 369,95K |
| 2026-07-08 | €21,74 | -2,25 % | €22,12 | €22,22 | €21,70 | 410,17K |
| 2026-07-07 | €22,24 | +1,00 % | €22,04 | €22,28 | €21,94 | 292,18K |
| 2026-07-06 | €22,02 | -1,26 % | €22,34 | €22,36 | €21,94 | 217,72K |
| 2026-07-03 | €22,30 | -0,54 % | €22,34 | €22,44 | €22,22 | 215,91K |
| 2026-07-02 | €22,42 | +2,00 % | €21,98 | €22,42 | €21,90 | 404,61K |
| 2026-07-01 | €21,98 | -0,36 % | €22,10 | €22,12 | €21,72 | 446,02K |
| 2026-06-30 | €22,06 | -0,09 % | €22,10 | €22,20 | €21,96 | 507,83K |
| 2026-06-29 | €22,08 | -1,95 % | €22,56 | €22,56 | €22,08 | 323,69K |
| 2026-06-26 | €22,52 | +1,08 % | €22,42 | €22,60 | €22,32 | 396,20K |
| 2026-06-25 | €22,28 | -0,71 % | €22,50 | €22,62 | €22,24 | 528,30K |
| 2026-06-24 | €22,44 | +3,03 % | €22,00 | €22,70 | €21,98 | 687,99K |
| 2026-06-23 | €21,78 | 0,00 % | €21,64 | €21,88 | €21,58 | 439,71K |
| 2026-06-22 | €21,78 | 0,00 % | €21,72 | €21,80 | €21,56 | 339,65K |
| 2026-06-19 | €21,78 | +0,18 % | €21,70 | €21,80 | €21,60 | 1,50M |
| 2026-06-18 | €21,74 | -0,09 % | €21,70 | €21,74 | €21,38 | 528,56K |
| 2026-06-17 | €21,76 | -1,09 % | €22,00 | €22,10 | €21,72 | 539,83K |
| 2026-06-16 | €22,00 | +0,18 % | €22,02 | €22,08 | €21,90 | 436,45K |
| 2026-06-15 | €21,96 | -0,90 % | €22,54 | €22,68 | €21,96 | 342,46K |
| 2026-06-12 | €22,16 | +1,93 % | €22,10 | €22,32 | €22,00 | 429,78K |
| 2026-06-11 | €21,74 | -0,37 % | €21,78 | €21,92 | €21,52 | 357,43K |
| 2026-06-10 | €21,82 | +1,49 % | €21,60 | €21,92 | €21,48 | 367,48K |
| 2026-06-09 | €21,50 | +0,94 % | €21,26 | €21,54 | €21,18 | 381,92K |
| 2026-06-08 | €21,30 | -1,66 % | €21,52 | €21,60 | €21,22 | 403,08K |
| 2026-06-05 | €21,66 | +0,93 % | €21,50 | €21,68 | €21,40 | 369,61K |
| 2026-06-04 | €21,46 | 0,00 % | €21,44 | €21,68 | €21,38 | 434,09K |
| 2026-06-03 | €21,46 | -1,38 % | €21,68 | €21,72 | €21,46 | 289,54K |
| 2026-06-02 | €21,76 | -0,55 % | €21,98 | €22,04 | €21,62 | 388,69K |
| 2026-06-01 | €21,88 | -1,62 % | €22,12 | €22,28 | €21,80 | 314,45K |
| 2026-05-29 | €22,24 | +0,36 % | €22,24 | €22,36 | €22,12 | 819,27K |