Börse:
187,650€
-1,34%
Echtzeit-Aktienkurs WD-40 Co.
Bid:
185,950€
Ask:
189,350€
Aktienkurse zur WD-40 Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 190,73 | 192,63 | 187,10 | 187,75 | -1,29% | - |
| 27.06.2022 | 194,63 | 196,60 | 188,85 | 190,20 | -2,46% | - |
| 24.06.2022 | 195,35 | 195,35 | 195,00 | 195,00 | 1,72% | 100,00 |
| 23.06.2022 | 191,70 | 191,70 | 191,70 | 191,70 | 5,03% | 15,00 |
| 22.06.2022 | 172,45 | 183,27 | 170,83 | 182,52 | 5,04% | - |
| 21.06.2022 | 175,33 | 175,48 | 170,80 | 173,77 | -0,54% | - |
| 20.06.2022 | 173,15 | 174,88 | 172,98 | 174,73 | 0,84% | - |
| 17.06.2022 | 171,88 | 176,20 | 170,90 | 173,27 | 1,67% | - |
| 16.06.2022 | 174,13 | 174,38 | 169,63 | 170,43 | -2,15% | - |
| 15.06.2022 | 170,98 | 175,75 | 170,13 | 174,18 | 1,52% | - |
| 14.06.2022 | 177,02 | 178,38 | 170,35 | 171,58 | -2,39% | - |
| 13.06.2022 | 175,68 | 177,98 | 174,33 | 175,77 | -1,28% | - |
| 10.06.2022 | 176,73 | 178,90 | 175,10 | 178,05 | 0,59% | - |
| 09.06.2022 | 179,00 | 181,40 | 176,95 | 177,00 | -1,43% | - |
| 08.06.2022 | 179,95 | 180,65 | 176,55 | 179,58 | 0,43% | - |
| 07.06.2022 | 178,80 | 178,80 | 178,80 | 178,80 | -0,15% | 15,00 |
| 06.06.2022 | 179,10 | 181,23 | 176,93 | 179,08 | 0,20% | - |
| 03.06.2022 | 178,93 | 179,98 | 176,50 | 178,73 | 0,21% | - |
| 02.06.2022 | 176,38 | 178,50 | 173,27 | 178,35 | 1,01% | - |
| 01.06.2022 | 176,88 | 177,48 | 173,10 | 176,58 | 0,60% | - |
| 31.05.2022 | 173,90 | 176,38 | 171,10 | 175,52 | 0,91% | - |
| 30.05.2022 | 174,38 | 175,30 | 173,60 | 173,95 | 0,03% | - |
| 27.05.2022 | 170,27 | 174,95 | 170,13 | 173,90 | 1,59% | - |
| 26.05.2022 | 170,27 | 173,13 | 169,15 | 171,18 | 0,34% | - |
| 25.05.2022 | 168,75 | 171,77 | 167,55 | 170,60 | 2,99% | - |
| 24.05.2022 | 165,65 | 165,65 | 165,65 | 165,65 | -0,35% | 10,00 |
| 23.05.2022 | 167,60 | 169,88 | 163,50 | 166,23 | -0,40% | - |
| 20.05.2022 | 165,20 | 167,68 | 161,43 | 166,90 | 1,86% | - |
| 19.05.2022 | 167,80 | 168,02 | 163,00 | 163,85 | -2,66% | - |
| 18.05.2022 | 173,75 | 174,75 | 167,45 | 168,33 | -3,18% | - |
| 17.05.2022 | 174,00 | 175,83 | 172,05 | 173,85 | 0,09% | - |
| 16.05.2022 | 177,83 | 178,52 | 173,30 | 173,70 | -2,72% | - |
| 13.05.2022 | 180,40 | 182,55 | 176,45 | 178,55 | -0,40% | - |
| 12.05.2022 | 167,50 | 179,73 | 167,33 | 179,27 | 6,87% | - |
| 11.05.2022 | 176,02 | 177,48 | 167,70 | 167,75 | -4,36% | - |
| 10.05.2022 | 181,15 | 181,15 | 175,40 | 175,40 | -2,01% | 43,00 |
| 09.05.2022 | 180,00 | 180,00 | 179,00 | 179,00 | 3,89% | 38,00 |
| 06.05.2022 | 173,20 | 174,80 | 170,80 | 172,30 | -0,13% | - |
| 05.05.2022 | 172,50 | 173,98 | 170,52 | 172,52 | 0,01% | - |
| 04.05.2022 | 170,73 | 173,00 | 169,55 | 172,50 | 1,20% | - |
| 03.05.2022 | 174,85 | 175,18 | 170,33 | 170,45 | -2,22% | - |
| 02.05.2022 | 175,45 | 176,10 | 171,35 | 174,33 | -1,82% | - |
| 29.04.2022 | 178,15 | 178,15 | 177,55 | 177,55 | -1,44% | 17,00 |
| 28.04.2022 | 180,15 | 180,15 | 180,15 | 180,15 | 1,75% | 10,00 |
| 27.04.2022 | 177,08 | 179,93 | 176,65 | 177,05 | 0,50% | - |
| 26.04.2022 | 179,40 | 180,52 | 175,00 | 176,18 | -1,77% | - |
| 25.04.2022 | 176,43 | 180,58 | 176,35 | 179,35 | 1,14% | - |
| 22.04.2022 | 177,30 | 180,20 | 176,70 | 177,33 | 0,24% | - |
| 21.04.2022 | 176,90 | 176,90 | 176,90 | 176,90 | -0,06% | 1,00 |
| 20.04.2022 | 177,48 | 179,30 | 175,33 | 177,00 | -0,90% | - |
| 19.04.2022 | 174,25 | 178,60 | 174,25 | 178,60 | 2,17% | 60,00 |
| 14.04.2022 | 171,13 | 175,75 | 170,58 | 174,80 | 2,09% | - |
| 13.04.2022 | 171,73 | 172,65 | 169,05 | 171,23 | -3,15% | - |
| 12.04.2022 | 176,50 | 176,80 | 176,50 | 176,80 | 4,00% | 60,00 |
| 11.04.2022 | 171,25 | 171,25 | 170,00 | 170,00 | -1,31% | 58,00 |
| 08.04.2022 | 176,05 | 182,15 | 172,25 | 172,25 | 9,02% | 121,00 |
| 07.04.2022 | 160,80 | 160,80 | 158,00 | 158,00 | -1,47% | 20,00 |
| 06.04.2022 | 163,23 | 164,40 | 159,85 | 160,35 | -1,88% | - |
| 05.04.2022 | 167,27 | 168,13 | 161,75 | 163,43 | 1,00% | - |
| 04.04.2022 | 165,65 | 165,65 | 161,80 | 161,80 | -3,66% | 53,00 |
| 01.04.2022 | 165,88 | 169,88 | 165,70 | 167,95 | 1,79% | - |
| 31.03.2022 | 165,00 | 165,00 | 165,00 | 165,00 | -0,30% | 10,00 |
| 30.03.2022 | 169,50 | 169,50 | 165,50 | 165,50 | -2,36% | - |
| 29.03.2022 | 169,50 | 172,50 | 167,50 | 169,50 | 1,50% | - |
| 28.03.2022 | 167,00 | 167,00 | 167,00 | 167,00 | -0,89% | 22,00 |
| 25.03.2022 | 168,50 | 170,50 | 166,50 | 168,50 | 0,00% | - |
| 24.03.2022 | 169,50 | 171,50 | 167,50 | 168,50 | 0,00% | - |
| 23.03.2022 | 172,50 | 174,50 | 167,50 | 168,50 | -2,32% | - |
| 22.03.2022 | 172,50 | 176,50 | 171,50 | 172,50 | 0,00% | - |
| 21.03.2022 | 169,50 | 174,00 | 169,50 | 172,50 | 1,17% | - |
| 18.03.2022 | 168,50 | 171,50 | 167,50 | 170,50 | -2,57% | - |
| 17.03.2022 | 175,00 | 175,00 | 175,00 | 175,00 | 0,00% | 15,00 |
| 16.03.2022 | 173,00 | 175,00 | 173,00 | 175,00 | 1,45% | 23,00 |
| 15.03.2022 | 171,50 | 176,00 | 168,50 | 172,50 | 0,00% | - |
| 14.03.2022 | 175,50 | 178,50 | 171,50 | 172,50 | -0,86% | - |
| 11.03.2022 | 174,00 | 174,00 | 174,00 | 174,00 | -1,97% | 10,00 |
| 10.03.2022 | 181,50 | 183,00 | 172,50 | 177,50 | -2,74% | - |
| 09.03.2022 | 182,50 | 185,50 | 180,50 | 182,50 | 0,55% | - |
| 08.03.2022 | 187,50 | 190,50 | 181,50 | 181,50 | -3,97% | - |
| 07.03.2022 | 189,00 | 189,00 | 189,00 | 189,00 | -0,53% | 20,00 |
| 04.03.2022 | 190,00 | 190,00 | 190,00 | 190,00 | 1,60% | 10,00 |
| 03.03.2022 | 189,00 | 189,00 | 187,00 | 187,00 | -1,06% | 36,00 |
| 02.03.2022 | 189,00 | 189,00 | 189,00 | 189,00 | 0,27% | 10,00 |
| 01.03.2022 | 189,50 | 191,50 | 186,50 | 188,50 | 0,00% | - |
| 28.02.2022 | 187,50 | 191,50 | 186,50 | 188,50 | 0,00% | - |
| 25.02.2022 | 183,50 | 189,50 | 182,50 | 188,50 | 2,17% | - |
| 24.02.2022 | 181,50 | 185,50 | 178,50 | 184,50 | 0,00% | - |
| 23.02.2022 | 187,50 | 189,00 | 183,50 | 184,50 | -1,86% | - |
| 22.02.2022 | 188,00 | 188,00 | 188,00 | 188,00 | -0,27% | 36,00 |
| 21.02.2022 | 190,50 | 191,50 | 187,50 | 188,50 | -1,05% | - |
| 18.02.2022 | 188,50 | 190,50 | 186,50 | 190,50 | 1,06% | - |
| 17.02.2022 | 185,50 | 188,50 | 183,00 | 188,50 | 2,45% | - |
| 16.02.2022 | 185,00 | 185,00 | 184,00 | 184,00 | -4,17% | 30,00 |
| 15.02.2022 | 192,00 | 192,00 | 192,00 | 192,00 | 0,79% | 3,00 |
| 14.02.2022 | 190,50 | 192,00 | 187,50 | 190,50 | 0,79% | - |
| 11.02.2022 | 189,00 | 189,00 | 189,00 | 189,00 | 1,61% | 10,00 |
| 10.02.2022 | 192,00 | 192,00 | 186,00 | 186,00 | -3,38% | 15,00 |
| 09.02.2022 | 192,50 | 193,50 | 189,50 | 192,50 | 0,52% | - |
| 08.02.2022 | 190,50 | 193,00 | 187,50 | 191,50 | -0,78% | - |
| 07.02.2022 | 193,00 | 193,00 | 193,00 | 193,00 | 0,52% | 1,00 |