Wereldhave N.V. WHA
EURONEXT · Niederlande · Finanzen
€16,88-0,36 (-2,09 %)
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 | €16,88 | -2,09 % | €17,10 | €17,18 | €16,88 | 75,20K |
| 2026-09-30 | €17,24 | -1,60 % | €17,56 | €17,63 | €17,22 | 137,30K |
| 2026-09-29 | €17,52 | -0,57 % | €17,66 | €17,76 | €17,52 | 63,80K |
| 2026-09-28 | €17,62 | +0,34 % | €17,68 | €17,78 | €17,60 | 57,58K |
| 2026-09-25 | €17,56 | -1,35 % | €17,78 | €17,84 | €17,48 | 114,44K |
| 2026-09-24 | €17,80 | -0,45 % | €17,88 | €17,98 | €17,78 | 67,73K |
| 2026-09-23 | €17,88 | -0,78 % | €18,12 | €18,14 | €17,84 | 38,61K |
| 2026-09-22 | €18,02 | +0,67 % | €17,86 | €18,14 | €17,86 | 77,46K |
| 2026-09-21 | €17,90 | 0,00 % | €17,82 | €17,96 | €17,80 | 161,61K |
| 2026-09-18 | €17,90 | -2,19 % | €18,18 | €18,22 | €17,90 | 261,66K |
| 2026-09-17 | €18,30 | +1,44 % | €18,10 | €18,32 | €18,10 | 114,77K |
| 2026-09-16 | €18,04 | -0,11 % | €18,02 | €18,12 | €18,02 | 48,76K |
| 2026-09-15 | €18,06 | +0,56 % | €17,92 | €18,06 | €17,78 | 48,33K |
| 2026-09-14 | €17,96 | -0,44 % | €18,00 | €18,08 | €17,92 | 45,72K |
| 2026-09-11 | €18,04 | +0,11 % | €18,02 | €18,10 | €17,94 | 59,09K |
| 2026-09-10 | €18,02 | -1,21 % | €18,20 | €18,28 | €18,00 | 53,74K |
| 2026-09-09 | €18,24 | -1,19 % | €18,24 | €18,40 | €18,18 | 66,65K |
| 2026-09-08 | €18,46 | +0,33 % | €18,36 | €18,46 | €18,14 | 70,44K |
| 2026-09-07 | €18,40 | -1,92 % | €18,70 | €18,74 | €18,36 | 79,79K |
| 2026-09-04 | €18,76 | +0,86 % | €18,60 | €18,76 | €18,56 | 38,59K |
| 2026-09-03 | €18,60 | +0,76 % | €18,42 | €18,60 | €18,42 | 62,70K |
| 2026-09-02 | €18,46 | -0,43 % | €18,44 | €18,68 | €18,38 | 59,68K |
| 2026-09-01 | €18,54 | -0,32 % | €18,80 | €18,80 | €18,42 | 44,11K |
| 2026-08-31 | €18,60 | -0,64 % | €18,70 | €18,84 | €18,60 | 60,95K |
| 2026-08-28 | €18,72 | +1,52 % | €18,42 | €18,72 | €18,42 | 92,24K |
| 2026-08-27 | €18,44 | -0,32 % | €18,58 | €18,66 | €18,34 | 75,34K |
| 2026-08-26 | €18,50 | +0,11 % | €18,58 | €18,58 | €18,44 | 30,39K |
| 2026-08-25 | €18,48 | +0,22 % | €18,50 | €18,64 | €18,44 | 43,61K |
| 2026-08-24 | €18,44 | -0,22 % | €18,48 | €18,52 | €18,36 | 57,56K |
| 2026-08-21 | €18,48 | +0,22 % | €18,50 | €18,56 | €18,40 | 47,24K |
| 2026-08-20 | €18,44 | 0,00 % | €18,44 | €18,54 | €18,34 | 70,87K |
| 2026-08-19 | €18,44 | +0,22 % | €18,50 | €18,50 | €18,32 | 73,81K |
| 2026-08-18 | €18,40 | -0,65 % | €18,62 | €18,62 | €18,40 | 60,24K |
| 2026-08-17 | €18,52 | -0,22 % | €18,50 | €18,70 | €18,48 | 58,08K |
| 2026-08-14 | €18,56 | +0,11 % | €18,58 | €18,68 | €18,52 | 57,28K |
| 2026-08-13 | €18,54 | -0,86 % | €18,74 | €18,76 | €18,54 | 46,75K |
| 2026-08-12 | €18,70 | +0,32 % | €18,60 | €18,84 | €18,60 | 37,58K |
| 2026-08-11 | €18,64 | -0,11 % | €18,62 | €18,72 | €18,56 | 65,12K |
| 2026-08-10 | €18,66 | -0,85 % | €18,84 | €18,92 | €18,54 | 41,33K |
| 2026-08-07 | €18,82 | -0,53 % | €18,90 | €18,98 | €18,70 | 56,06K |
| 2026-08-06 | €18,92 | +0,42 % | €18,90 | €19,04 | €18,86 | 42,13K |
| 2026-08-05 | €18,84 | -0,53 % | €18,94 | €18,94 | €18,76 | 62,82K |
| 2026-08-04 | €18,94 | -0,11 % | €18,82 | €19,14 | €18,82 | 61,78K |
| 2026-08-03 | €18,96 | -0,94 % | €19,04 | €19,20 | €18,86 | 53,53K |
| 2026-07-31 | €19,14 | -0,73 % | €19,20 | €19,40 | €19,04 | 50,71K |
| 2026-07-30 | €19,28 | +0,84 % | €19,12 | €19,48 | €19,12 | 84,91K |
| 2026-07-29 | €19,12 | -0,62 % | €19,14 | €19,34 | €19,12 | 81,19K |
| 2026-07-28 | €19,24 | +0,73 % | €19,20 | €19,40 | €19,10 | 106,04K |
| 2026-07-27 | €19,10 | +1,49 % | €18,88 | €19,16 | €18,80 | 85,98K |
| 2026-07-24 | €18,82 | +0,97 % | €18,60 | €18,90 | €18,56 | 120,56K |
| 2026-07-23 | €18,64 | +0,76 % | €18,40 | €18,64 | €18,30 | 113,26K |
| 2026-07-22 | €18,50 | +1,54 % | €18,56 | €18,76 | €18,30 | 131,44K |
| 2026-07-21 | €18,22 | -4,51 % | €19,06 | €19,26 | €18,14 | 277,21K |
| 2026-07-20 | €19,08 | +0,42 % | €18,88 | €19,10 | €18,80 | 76,93K |
| 2026-07-17 | €19,00 | +0,11 % | €18,86 | €19,12 | €18,86 | 105,18K |
| 2026-07-16 | €18,98 | -0,42 % | €19,12 | €19,12 | €18,84 | 64,83K |
| 2026-07-15 | €19,06 | 0,00 % | €19,06 | €19,10 | €18,94 | 61,56K |
| 2026-07-14 | €19,06 | +0,11 % | €19,02 | €19,10 | €18,86 | 60,14K |
| 2026-07-13 | €19,04 | -0,83 % | €19,10 | €19,22 | €19,04 | 49,83K |
| 2026-07-10 | €19,20 | -0,31 % | €19,22 | €19,42 | €19,14 | 71,99K |
| 2026-07-09 | €19,26 | -0,10 % | €19,30 | €19,32 | €19,04 | 66,07K |
| 2026-07-08 | €19,28 | -1,73 % | €19,56 | €19,56 | €19,20 | 64,26K |
| 2026-07-07 | €19,62 | +0,62 % | €19,52 | €19,70 | €19,40 | 62,80K |
| 2026-07-06 | €19,50 | -0,81 % | €19,70 | €19,70 | €19,50 | 75,08K |
| 2026-07-03 | €19,66 | -0,20 % | €19,70 | €19,76 | €19,60 | 57,02K |
| 2026-07-02 | €19,70 | -0,20 % | €19,84 | €19,88 | €19,70 | 46,75K |
| 2026-07-01 | €19,74 | -0,80 % | €20,00 | €20,10 | €19,60 | 79,81K |
| 2026-06-30 | €19,90 | -0,75 % | €20,00 | €20,05 | €19,70 | 71,45K |
| 2026-06-29 | €20,05 | -0,25 % | €20,05 | €20,15 | €19,88 | 60,96K |
| 2026-06-26 | €20,10 | +2,03 % | €19,88 | €20,10 | €19,72 | 53,16K |
| 2026-06-25 | €19,70 | -1,50 % | €20,05 | €20,05 | €19,70 | 100,75K |
| 2026-06-24 | €20,00 | +0,91 % | €19,92 | €20,10 | €19,80 | 65,16K |
| 2026-06-23 | €19,82 | -0,50 % | €19,90 | €19,94 | €19,76 | 78,57K |
| 2026-06-22 | €19,92 | +1,53 % | €19,60 | €19,92 | €19,52 | 91,62K |
| 2026-06-19 | €19,62 | -0,91 % | €19,84 | €19,84 | €19,40 | 222,84K |
| 2026-06-18 | €19,80 | -1,74 % | €20,15 | €20,15 | €19,58 | 127,98K |
| 2026-06-17 | €20,15 | -0,74 % | €20,20 | €20,25 | €20,10 | 95,32K |
| 2026-06-16 | €20,30 | -0,49 % | €20,55 | €20,55 | €20,25 | 88,57K |
| 2026-06-15 | €20,40 | -1,45 % | €20,90 | €21,00 | €20,25 | 119,49K |
| 2026-06-12 | €20,70 | +0,49 % | €20,75 | €20,80 | €20,60 | 72,33K |
| 2026-06-11 | €20,60 | +0,49 % | €20,50 | €20,75 | €20,45 | 142,53K |
| 2026-06-10 | €20,50 | +0,74 % | €20,35 | €20,70 | €20,35 | 81,89K |
| 2026-06-09 | €20,35 | +0,99 % | €20,20 | €20,50 | €20,15 | 90,21K |
| 2026-06-08 | €20,15 | +0,25 % | €20,00 | €20,30 | €19,94 | 88,72K |
| 2026-06-05 | €20,10 | -0,50 % | €20,20 | €20,35 | €20,05 | 81,67K |
| 2026-06-04 | €20,20 | +1,00 % | €20,00 | €20,20 | €19,86 | 263,05K |
| 2026-06-03 | €20,00 | -1,72 % | €20,35 | €20,45 | €19,86 | 293,36K |
| 2026-06-02 | €20,35 | -2,16 % | €20,85 | €20,90 | €20,35 | 133,79K |
| 2026-06-01 | €20,80 | -0,48 % | €20,95 | €21,00 | €20,60 | 105,80K |
| 2026-05-29 | €20,90 | +0,72 % | €20,75 | €20,95 | €20,70 | 192,56K |