Worldline SA WLN
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€10,72-0,35 (-3,18 %)
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 | €10,72 | -3,18 % | €10,86 | €11,07 | €10,42 | 356,78K |
| 2026-09-30 | €11,07 | +1,39 % | €11,02 | €11,20 | €10,84 | 204,73K |
| 2026-09-29 | €10,92 | -4,24 % | €11,30 | €11,47 | €10,92 | 399,87K |
| 2026-09-28 | €11,40 | -3,34 % | €11,88 | €12,10 | €11,40 | 202,44K |
| 2026-09-25 | €11,80 | -0,71 % | €11,98 | €11,98 | €11,64 | 273,59K |
| 2026-09-24 | €11,88 | -0,98 % | €11,91 | €12,08 | €11,75 | 209,25K |
| 2026-09-23 | €12,00 | -1,66 % | €12,49 | €12,49 | €11,82 | 227,61K |
| 2026-09-22 | €12,20 | +1,68 % | €12,09 | €12,55 | €11,92 | 290,54K |
| 2026-09-21 | €12,00 | -4,20 % | €12,58 | €12,58 | €11,96 | 413,22K |
| 2026-09-18 | €12,53 | -7,06 % | €13,40 | €13,64 | €12,50 | 757,99K |
| 2026-09-17 | €13,48 | -1,03 % | €13,70 | €13,73 | €13,48 | 190,53K |
| 2026-09-16 | €13,62 | -0,42 % | €13,68 | €13,85 | €13,28 | 241,23K |
| 2026-09-15 | €13,68 | -1,24 % | €13,70 | €13,81 | €13,46 | 133,82K |
| 2026-09-14 | €13,85 | +3,08 % | €13,32 | €13,85 | €13,28 | 211,36K |
| 2026-09-11 | €13,43 | -3,70 % | €13,96 | €14,14 | €13,37 | 306,48K |
| 2026-09-10 | €13,95 | +2,57 % | €13,75 | €13,95 | €13,31 | 268,36K |
| 2026-09-09 | €13,60 | -4,21 % | €14,03 | €14,10 | €13,38 | 324,75K |
| 2026-09-08 | €14,20 | -0,10 % | €14,18 | €14,41 | €13,88 | 290,23K |
| 2026-09-07 | €14,21 | -2,31 % | €14,50 | €14,51 | €13,58 | 443,41K |
| 2026-09-04 | €14,55 | -0,27 % | €14,62 | €14,69 | €14,13 | 323,26K |
| 2026-09-03 | €14,59 | +4,74 % | €14,05 | €14,98 | €14,01 | 648,86K |
| 2026-09-02 | €13,93 | +4,31 % | €13,34 | €14,02 | €13,15 | 426,34K |
| 2026-09-01 | €13,35 | -2,57 % | €13,78 | €13,78 | €13,02 | 257,15K |
| 2026-08-31 | €13,70 | -1,96 % | €13,56 | €13,98 | €13,33 | 327,26K |
| 2026-08-28 | €13,98 | +1,44 % | €13,75 | €14,65 | €13,67 | 485,14K |
| 2026-08-27 | €13,78 | +2,87 % | €13,52 | €13,78 | €13,16 | 356,13K |
| 2026-08-26 | €13,40 | +7,17 % | €12,52 | €13,46 | €12,52 | 639,12K |
| 2026-08-25 | €12,50 | -0,89 % | €12,80 | €12,97 | €12,30 | 297,68K |
| 2026-08-24 | €12,61 | +2,69 % | €12,25 | €12,69 | €12,07 | 239,61K |
| 2026-08-21 | €12,28 | +4,35 % | €11,80 | €12,29 | €11,71 | 227,67K |
| 2026-08-20 | €11,77 | -3,40 % | €12,19 | €12,25 | €11,68 | 176,59K |
| 2026-08-19 | €12,18 | +1,16 % | €11,95 | €12,24 | €11,75 | 246,49K |
| 2026-08-18 | €12,04 | -1,39 % | €12,15 | €12,38 | €12,03 | 237,19K |
| 2026-08-17 | €12,21 | -4,29 % | €12,75 | €12,75 | €12,21 | 264,98K |
| 2026-08-14 | €12,76 | +3,40 % | €12,57 | €13,18 | €12,34 | 431,79K |
| 2026-08-13 | €12,34 | +4,45 % | €12,04 | €12,87 | €12,03 | 554,70K |
| 2026-08-12 | €11,82 | +0,68 % | €11,64 | €11,85 | €11,50 | 290,97K |
| 2026-08-11 | €11,74 | -2,20 % | €11,94 | €12,00 | €11,74 | 295,89K |
| 2026-08-10 | €12,00 | -4,76 % | €12,63 | €12,63 | €12,00 | 365,99K |
| 2026-08-07 | €12,60 | -5,12 % | €13,22 | €13,42 | €12,54 | 294,91K |
| 2026-08-06 | €13,28 | +0,87 % | €13,17 | €13,70 | €13,03 | 333,70K |
| 2026-08-05 | €13,17 | -2,56 % | €13,88 | €14,01 | €12,73 | 621,60K |
| 2026-08-04 | €13,51 | +0,37 % | €13,35 | €13,86 | €13,28 | 509,11K |
| 2026-08-03 | €13,46 | +10,45 % | €12,40 | €13,94 | €12,40 | 1,13M |
| 2026-07-31 | €12,19 | +22,25 % | €10,92 | €12,60 | €10,84 | 1,66M |
| 2026-07-30 | €9,97 | -3,67 % | €10,47 | €10,55 | €9,97 | 378,87K |
| 2026-07-29 | €10,35 | -1,01 % | €10,58 | €10,90 | €10,14 | 462,63K |
| 2026-07-28 | €10,46 | +6,77 % | €9,94 | €10,55 | €9,86 | 541,28K |
| 2026-07-27 | €9,79 | +1,08 % | €9,83 | €9,98 | €9,74 | 245,30K |
| 2026-07-24 | €9,69 | +2,67 % | €9,42 | €9,92 | €9,42 | 378,66K |
| 2026-07-23 | €9,44 | -6,11 % | €9,96 | €9,97 | €9,43 | 398,22K |
| 2026-07-22 | €10,05 | -1,08 % | €10,10 | €10,22 | €9,88 | 147,00K |
| 2026-07-21 | €10,16 | +2,77 % | €9,89 | €10,22 | €9,80 | 197,20K |
| 2026-07-20 | €9,89 | -3,06 % | €10,14 | €10,27 | €9,77 | 230,47K |
| 2026-07-17 | €10,20 | +0,95 % | €10,13 | €10,44 | €10,03 | 281,90K |
| 2026-07-16 | €10,10 | -0,04 % | €10,11 | €10,23 | €9,96 | 347,37K |
| 2026-07-15 | €10,11 | +6,17 % | €9,49 | €10,44 | €9,40 | 1,02M |
| 2026-07-14 | €9,52 | -1,07 % | €9,40 | €9,52 | €9,05 | 773,80K |
| 2026-07-13 | €9,62 | -5,89 % | €10,00 | €10,10 | €9,49 | 557,08K |
| 2026-07-10 | €10,22 | +2,97 % | €10,01 | €10,41 | €9,99 | 360,32K |
| 2026-07-09 | €9,93 | -1,24 % | €10,07 | €10,07 | €9,91 | 394,14K |
| 2026-07-08 | €10,05 | -3,35 % | €10,26 | €10,27 | €9,98 | 474,72K |
| 2026-07-07 | €10,40 | +1,66 % | €10,35 | €10,59 | €10,22 | 381,38K |
| 2026-07-06 | €10,23 | -5,50 % | €10,55 | €10,67 | €10,08 | 692,93K |
| 2026-07-03 | €10,83 | +0,46 % | €10,78 | €10,88 | €10,55 | 265,89K |
| 2026-07-02 | €10,78 | -0,33 % | €10,81 | €10,81 | €10,47 | 299,41K |
| 2026-07-01 | €10,81 | +5,19 % | €10,30 | €10,81 | €10,20 | 359,41K |
| 2026-06-30 | €10,28 | -3,49 % | €10,61 | €10,74 | €10,22 | 290,42K |
| 2026-06-29 | €10,65 | -1,02 % | €10,83 | €11,17 | €10,65 | 440,23K |
| 2026-06-26 | €10,76 | +2,99 % | €10,37 | €10,76 | €10,25 | 285,23K |
| 2026-06-25 | €10,45 | -0,48 % | €10,41 | €10,89 | €10,35 | 329,42K |
| 2026-06-24 | €10,50 | +2,34 % | €10,12 | €10,50 | €9,98 | 229,99K |
| 2026-06-23 | €10,26 | -1,35 % | €10,35 | €10,35 | €10,00 | 503,27K |
| 2026-06-22 | €10,40 | -0,23 % | €10,47 | €10,63 | €10,34 | 402,81K |
| 2026-06-19 | €10,42 | -2,05 % | €10,58 | €10,99 | €10,42 | 699,63K |
| 2026-06-18 | €10,64 | -5,20 % | €11,02 | €11,10 | €10,42 | 921,90K |
| 2026-06-17 | €11,23 | -14,70 % | €13,11 | €13,11 | €11,23 | 881,60K |
| 2026-06-16 | €13,16 | +11,68 % | €11,55 | €13,54 | €11,55 | 764,96K |
| 2026-06-15 | €11,78 | +2,68 % | €11,82 | €11,97 | €11,48 | 325,18K |
| 2026-06-12 | €11,48 | +2,83 % | €11,44 | €11,61 | €11,16 | 210,28K |
| 2026-06-11 | €11,16 | -3,33 % | €11,56 | €11,56 | €11,04 | 175,66K |
| 2026-06-10 | €11,54 | +2,78 % | €11,60 | €11,64 | €11,06 | 214,23K |
| 2026-06-09 | €11,23 | -3,74 % | €11,63 | €11,85 | €11,21 | 179,69K |
| 2026-06-08 | €11,67 | -2,86 % | €11,68 | €11,90 | €11,45 | 307,58K |
| 2026-06-05 | €12,01 | -2,25 % | €12,29 | €12,72 | €11,91 | 234,19K |
| 2026-06-04 | €12,29 | -1,29 % | €12,44 | €12,66 | €11,94 | 427,08K |
| 2026-06-03 | €12,45 | -6,94 % | €13,55 | €13,55 | €12,20 | 477,46K |
| 2026-06-02 | €13,38 | +3,18 % | €13,08 | €14,10 | €13,03 | 587,63K |
| 2026-06-01 | €12,96 | -9,67 % | €14,58 | €14,74 | €12,83 | 707,48K |
| 2026-05-29 | €14,35 | +2,54 % | €14,00 | €15,20 | €13,90 | 802,62K |