17,840€
2,41%
Echtzeit-Aktienkurs WAGA ENERGY (PROM.)EO-,01
Bid:
Ask:
Aktienkurse zur WAGA ENERGY (PROM.)EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,52 | 18,08 | 16,66 | 17,94 | 2,99% | 25.343,00 |
| 30.05.2024 | 17,60 | 17,84 | 16,84 | 17,42 | -1,14% | 20.871,00 |
| 29.05.2024 | 17,30 | 18,52 | 17,24 | 17,62 | 4,88% | 29.575,00 |
| 28.05.2024 | 15,70 | 16,80 | 15,70 | 16,80 | 7,42% | 17.202,00 |
| 27.05.2024 | 15,78 | 15,78 | 15,30 | 15,64 | -0,26% | 12.923,00 |
| 24.05.2024 | 15,48 | 15,70 | 15,40 | 15,68 | 1,69% | 9.873,00 |
| 23.05.2024 | 15,94 | 15,94 | 15,42 | 15,42 | -2,90% | 16.038,00 |
| 22.05.2024 | 15,50 | 15,98 | 15,46 | 15,88 | 2,72% | 11.262,00 |
| 21.05.2024 | 15,68 | 15,84 | 15,26 | 15,46 | -1,02% | 9.302,00 |
| 20.05.2024 | 15,90 | 16,04 | 15,60 | 15,62 | -1,64% | 9.839,00 |
| 17.05.2024 | 15,98 | 15,98 | 15,70 | 15,88 | 0,13% | 7.275,00 |
| 16.05.2024 | 16,00 | 16,00 | 15,64 | 15,86 | -0,50% | 8.447,00 |
| 15.05.2024 | 16,00 | 16,06 | 15,86 | 15,94 | 0,25% | 11.027,00 |
| 14.05.2024 | 16,40 | 16,40 | 15,64 | 15,90 | -1,85% | 10.953,00 |
| 13.05.2024 | 16,50 | 16,60 | 16,04 | 16,20 | -1,22% | 12.395,00 |
| 10.05.2024 | 16,66 | 16,70 | 16,40 | 16,40 | -0,36% | 3.895,00 |
| 09.05.2024 | 16,90 | 16,94 | 16,42 | 16,46 | -1,44% | 2.192,00 |
| 08.05.2024 | 16,74 | 16,86 | 16,70 | 16,70 | -0,24% | 2.417,00 |
| 07.05.2024 | 17,00 | 17,12 | 16,68 | 16,74 | -1,30% | 6.929,00 |
| 06.05.2024 | 16,38 | 17,40 | 16,38 | 16,96 | 4,18% | 12.370,00 |
| 03.05.2024 | 15,92 | 16,28 | 15,82 | 16,28 | 2,39% | 7.644,00 |
| 02.05.2024 | 15,88 | 16,00 | 15,80 | 15,90 | -0,50% | 3.385,00 |
| 30.04.2024 | 16,00 | 16,30 | 15,80 | 15,98 | -2,56% | 5.366,00 |
| 29.04.2024 | 16,70 | 16,86 | 16,18 | 16,40 | -0,97% | 3.948,00 |
| 26.04.2024 | 16,50 | 17,00 | 15,98 | 16,56 | 2,10% | 10.032,00 |
| 25.04.2024 | 16,64 | 16,64 | 15,90 | 16,22 | -2,41% | 13.066,00 |
| 24.04.2024 | 17,00 | 17,24 | 16,52 | 16,62 | -1,66% | 5.027,00 |
| 23.04.2024 | 16,50 | 16,90 | 16,50 | 16,90 | 2,80% | 5.927,00 |
| 22.04.2024 | 15,98 | 16,44 | 15,58 | 16,44 | 4,31% | 11.819,00 |
| 19.04.2024 | 16,00 | 16,00 | 15,44 | 15,76 | -0,88% | 3.066,00 |
| 18.04.2024 | 16,00 | 16,00 | 15,60 | 15,90 | 0,00% | 5.683,00 |
| 17.04.2024 | 15,34 | 15,94 | 15,32 | 15,90 | 3,65% | 8.626,00 |
| 16.04.2024 | 15,70 | 15,70 | 15,12 | 15,34 | -3,76% | 10.069,00 |
| 15.04.2024 | 16,30 | 16,30 | 15,30 | 15,94 | -1,24% | 15.367,00 |
| 12.04.2024 | 15,80 | 16,20 | 15,68 | 16,14 | 1,89% | 12.694,00 |
| 11.04.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 3,13% | 15.931,00 |
| 10.04.2024 | 15,44 | 15,72 | 15,20 | 15,36 | 1,05% | 9.250,00 |
| 09.04.2024 | 15,52 | 15,52 | 15,12 | 15,20 | -1,30% | 5.204,00 |
| 08.04.2024 | 15,50 | 15,54 | 14,90 | 15,40 | 0,65% | 13.382,00 |
| 05.04.2024 | 16,00 | 16,00 | 15,06 | 15,30 | -3,53% | 16.239,00 |
| 04.04.2024 | 16,50 | 17,04 | 15,76 | 15,86 | -3,65% | 22.071,00 |
| 03.04.2024 | 16,00 | 16,70 | 15,40 | 16,46 | 3,52% | 28.250,00 |
| 02.04.2024 | 16,58 | 16,68 | 15,80 | 15,90 | 0,00% | 39.475,00 |
| 28.03.2024 | 15,40 | 16,68 | 14,68 | 15,90 | 6,00% | 47.056,00 |
| 27.03.2024 | 13,84 | 15,00 | 13,76 | 15,00 | 8,85% | 29.132,00 |
| 26.03.2024 | 13,50 | 14,58 | 13,50 | 13,78 | 2,84% | 34.190,00 |
| 25.03.2024 | 13,36 | 13,86 | 13,24 | 13,40 | 1,52% | 76.633,00 |
| 22.03.2024 | 13,74 | 14,00 | 13,14 | 13,20 | -1,49% | 28.649,00 |
| 21.03.2024 | 14,40 | 14,62 | 13,40 | 13,40 | -0,74% | 50.648,00 |
| 20.03.2024 | 14,30 | 14,90 | 13,50 | 13,50 | -5,06% | 24.642,00 |
| 19.03.2024 | 15,14 | 15,28 | 13,88 | 14,22 | -6,08% | 16.588,00 |
| 18.03.2024 | 15,84 | 15,84 | 15,06 | 15,14 | -4,78% | 12.149,00 |
| 15.03.2024 | 15,52 | 16,20 | 15,06 | 15,90 | 2,58% | 16.114,00 |
| 14.03.2024 | 16,72 | 16,72 | 15,50 | 15,50 | -7,52% | 14.389,00 |
| 13.03.2024 | 17,70 | 17,70 | 16,72 | 16,76 | -4,01% | 8.346,00 |
| 12.03.2024 | 17,84 | 17,86 | 17,46 | 17,46 | -2,68% | 9.660,00 |
| 11.03.2024 | 18,00 | 18,16 | 17,52 | 17,94 | 1,47% | 9.758,00 |
| 08.03.2024 | 17,84 | 17,88 | 17,56 | 17,68 | 4,49% | 10.029,00 |
| 07.03.2024 | 16,60 | 16,92 | 16,54 | 16,92 | 1,93% | 9.817,00 |
| 06.03.2024 | 16,80 | 16,92 | 16,52 | 16,60 | -0,60% | 6.807,00 |
| 05.03.2024 | 16,70 | 16,80 | 16,62 | 16,70 | 0,00% | 5.080,00 |
| 04.03.2024 | 16,72 | 16,92 | 16,64 | 16,70 | 0,48% | 7.245,00 |
| 01.03.2024 | 16,90 | 16,94 | 16,40 | 16,62 | -2,24% | 17.785,00 |
| 29.02.2024 | 18,72 | 18,74 | 16,86 | 17,00 | -11,09% | 169.056,00 |
| 28.02.2024 | 19,26 | 19,42 | 18,86 | 19,12 | -1,24% | 6.982,00 |
| 27.02.2024 | 19,80 | 19,80 | 19,20 | 19,36 | -2,62% | 5.825,00 |
| 26.02.2024 | 20,00 | 20,00 | 19,66 | 19,88 | -0,60% | 10.298,00 |
| 23.02.2024 | 19,72 | 20,25 | 19,72 | 20,00 | 2,04% | 11.764,00 |
| 22.02.2024 | 20,30 | 20,60 | 19,60 | 19,60 | -3,45% | 12.850,00 |
| 21.02.2024 | 21,35 | 21,80 | 20,05 | 20,30 | -3,56% | 13.104,00 |
| 20.02.2024 | 22,00 | 22,20 | 21,05 | 21,05 | -4,32% | 8.346,00 |
| 19.02.2024 | 21,85 | 22,40 | 21,55 | 22,00 | 3,29% | 18.707,00 |
| 16.02.2024 | 22,55 | 22,55 | 21,25 | 21,30 | -4,91% | 14.642,00 |
| 15.02.2024 | 22,80 | 23,05 | 22,00 | 22,40 | -1,10% | 7.611,00 |
| 14.02.2024 | 22,00 | 22,80 | 22,00 | 22,65 | 4,86% | 5.302,00 |
| 13.02.2024 | 21,90 | 22,20 | 21,05 | 21,60 | -1,82% | 14.635,00 |
| 12.02.2024 | 23,00 | 23,15 | 22,00 | 22,00 | -3,08% | 15.128,00 |
| 09.02.2024 | 24,20 | 24,20 | 22,50 | 22,70 | -6,20% | 19.662,00 |
| 08.02.2024 | 25,50 | 26,35 | 24,15 | 24,20 | -3,20% | 6.423,00 |
| 07.02.2024 | 24,70 | 25,25 | 24,70 | 25,00 | 0,81% | 4.712,00 |
| 06.02.2024 | 26,20 | 26,20 | 24,20 | 24,80 | -4,62% | 8.355,00 |
| 05.02.2024 | 24,50 | 26,60 | 24,40 | 26,00 | 7,88% | 9.967,00 |
| 02.02.2024 | 24,20 | 24,50 | 23,80 | 24,10 | -0,41% | 4.806,00 |
| 01.02.2024 | 24,00 | 24,60 | 23,60 | 24,20 | 1,04% | 4.225,00 |
| 31.01.2024 | 26,15 | 26,30 | 23,95 | 23,95 | -7,88% | 10.466,00 |
| 30.01.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -0,95% | 2.029,00 |
| 29.01.2024 | 26,60 | 26,60 | 26,20 | 26,25 | 0,96% | 2.987,00 |
| 26.01.2024 | 26,85 | 26,90 | 25,75 | 26,00 | -2,62% | 3.769,00 |
| 25.01.2024 | 26,50 | 26,70 | 25,95 | 26,70 | 2,10% | 5.083,00 |
| 24.01.2024 | 26,30 | 26,30 | 25,90 | 26,15 | -0,19% | 3.798,00 |
| 23.01.2024 | 26,80 | 27,00 | 26,00 | 26,20 | 0,19% | 13.176,00 |
| 22.01.2024 | 25,00 | 26,80 | 24,90 | 26,15 | 5,66% | 14.253,00 |
| 19.01.2024 | 23,90 | 24,75 | 23,90 | 24,75 | 4,43% | 3.955,00 |
| 18.01.2024 | 24,30 | 24,30 | 23,50 | 23,70 | -1,86% | 2.551,00 |
| 17.01.2024 | 24,50 | 24,50 | 23,80 | 24,15 | -0,82% | 2.014,00 |
| 16.01.2024 | 24,55 | 25,00 | 24,35 | 24,35 | -0,81% | 2.251,00 |
| 15.01.2024 | 24,40 | 24,90 | 23,85 | 24,55 | 3,81% | 5.571,00 |
| 12.01.2024 | 25,25 | 25,25 | 23,55 | 23,65 | -5,96% | 5.537,00 |
| 11.01.2024 | 24,00 | 25,15 | 24,00 | 25,15 | 5,45% | 6.665,00 |
| 10.01.2024 | 23,60 | 24,20 | 23,20 | 23,85 | 6,95% | 5.379,00 |