36,450€
-1,09%
Echtzeit-Aktienkurs WashTec AG
Bid:
Ask:
Aktienkurse zur WashTec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 36,95 | 36,95 | 36,30 | 36,45 | -1,09% | 150,00 |
| 24.04.2024 | 36,90 | 37,50 | 36,75 | 36,85 | -0,41% | 100,00 |
| 23.04.2024 | 37,40 | 37,50 | 36,90 | 37,00 | -1,07% | 1.189,00 |
| 22.04.2024 | 37,55 | 38,25 | 37,15 | 37,40 | -0,40% | 50,00 |
| 19.04.2024 | 37,10 | 37,90 | 36,60 | 37,55 | 1,21% | 394,00 |
| 18.04.2024 | 38,45 | 38,75 | 36,85 | 37,10 | -3,51% | 350,00 |
| 17.04.2024 | 38,35 | 38,70 | 37,65 | 38,45 | 0,26% | 266,00 |
| 16.04.2024 | 39,00 | 39,40 | 38,05 | 38,35 | -1,67% | 150,00 |
| 15.04.2024 | 40,05 | 40,05 | 38,55 | 39,00 | -1,89% | 508,00 |
| 12.04.2024 | 38,70 | 39,85 | 38,70 | 39,75 | 2,71% | 220,00 |
| 11.04.2024 | 39,40 | 39,50 | 38,30 | 38,70 | -1,78% | 80,00 |
| 10.04.2024 | 39,30 | 39,80 | 39,25 | 39,40 | 0,00% | 100,00 |
| 09.04.2024 | 39,40 | 39,50 | 39,20 | 39,40 | 0,00% | 140,00 |
| 08.04.2024 | 39,30 | 39,75 | 39,15 | 39,40 | 0,25% | 150,00 |
| 05.04.2024 | 38,80 | 39,45 | 38,60 | 39,30 | 1,16% | 695,00 |
| 04.04.2024 | 38,60 | 39,05 | 38,60 | 38,85 | 0,39% | 13,00 |
| 03.04.2024 | 39,00 | 39,15 | 38,45 | 38,70 | -0,77% | 265,00 |
| 02.04.2024 | 39,45 | 39,75 | 38,30 | 39,00 | -1,27% | 150,00 |
| 28.03.2024 | 39,05 | 39,85 | 38,58 | 39,50 | 1,15% | 117,00 |
| 27.03.2024 | 40,33 | 40,50 | 38,45 | 39,05 | -3,16% | 475,00 |
| 26.03.2024 | 38,35 | 40,78 | 38,10 | 40,33 | 5,29% | 300,00 |
| 25.03.2024 | 37,90 | 39,20 | 37,65 | 38,30 | 0,79% | 255,00 |
| 22.03.2024 | 40,60 | 40,88 | 38,00 | 38,00 | -6,52% | 698,00 |
| 21.03.2024 | 38,00 | 41,13 | 37,90 | 40,65 | 6,83% | 590,00 |
| 20.03.2024 | 38,35 | 38,48 | 38,05 | 38,05 | -0,91% | 2,00 |
| 19.03.2024 | 38,15 | 38,40 | 38,05 | 38,40 | 0,39% | - |
| 18.03.2024 | 38,25 | 38,43 | 38,05 | 38,25 | 0,00% | 100,00 |
| 15.03.2024 | 38,00 | 38,78 | 37,73 | 38,25 | 0,66% | 277,00 |
| 14.03.2024 | 37,55 | 39,10 | 37,55 | 38,00 | 1,20% | 1.434,00 |
| 13.03.2024 | 37,25 | 37,85 | 37,15 | 37,55 | 0,67% | 85,00 |
| 12.03.2024 | 37,40 | 37,85 | 36,75 | 37,30 | -0,40% | 160,00 |
| 11.03.2024 | 36,75 | 37,95 | 36,58 | 37,45 | 1,77% | - |
| 08.03.2024 | 36,50 | 37,88 | 36,50 | 36,80 | 0,68% | - |
| 07.03.2024 | 36,45 | 36,98 | 36,18 | 36,55 | 0,14% | 40,00 |
| 06.03.2024 | 36,00 | 37,05 | 35,95 | 36,50 | 1,25% | - |
| 05.03.2024 | 36,00 | 36,48 | 35,95 | 36,05 | -0,14% | 103,00 |
| 04.03.2024 | 36,60 | 37,75 | 34,80 | 36,10 | -1,43% | 3,00 |
| 01.03.2024 | 36,15 | 37,30 | 36,15 | 36,63 | 1,17% | 50,00 |
| 29.02.2024 | 35,23 | 36,65 | 35,23 | 36,20 | 2,77% | 69,00 |
| 28.02.2024 | 36,23 | 36,35 | 35,08 | 35,23 | -3,03% | 121,00 |
| 27.02.2024 | 37,38 | 37,58 | 36,10 | 36,33 | -2,94% | 709,00 |
| 26.02.2024 | 36,25 | 37,58 | 36,03 | 37,43 | 3,10% | 197,00 |
| 23.02.2024 | 36,33 | 36,90 | 36,15 | 36,30 | -0,21% | 570,00 |
| 22.02.2024 | 35,83 | 36,55 | 35,40 | 36,38 | 1,39% | 141,00 |
| 21.02.2024 | 35,10 | 35,98 | 34,23 | 35,88 | 2,06% | 770,00 |
| 20.02.2024 | 35,18 | 35,33 | 34,58 | 35,15 | -0,21% | 130,00 |
| 19.02.2024 | 34,80 | 35,65 | 34,63 | 35,23 | 1,08% | 672,00 |
| 16.02.2024 | 34,30 | 35,70 | 33,58 | 34,85 | 1,38% | 558,00 |
| 15.02.2024 | 34,15 | 36,45 | 33,20 | 34,38 | 0,51% | 1.258,00 |
| 14.02.2024 | 32,05 | 34,23 | 32,05 | 34,20 | 6,54% | 1.530,00 |
| 13.02.2024 | 31,85 | 32,95 | 31,85 | 32,10 | 0,63% | 332,00 |
| 12.02.2024 | 32,03 | 32,13 | 31,88 | 31,90 | -0,39% | 30,00 |
| 09.02.2024 | 32,63 | 32,85 | 32,00 | 32,03 | -1,99% | 157,00 |
| 08.02.2024 | 31,93 | 32,80 | 31,75 | 32,68 | 2,35% | - |
| 07.02.2024 | 31,90 | 32,43 | 31,75 | 31,93 | 0,08% | - |
| 06.02.2024 | 31,95 | 32,28 | 31,88 | 31,90 | -0,31% | - |
| 05.02.2024 | 31,95 | 32,58 | 31,83 | 32,00 | 0,16% | 3,00 |
| 02.02.2024 | 31,88 | 32,18 | 31,88 | 31,95 | 0,08% | 252,00 |
| 01.02.2024 | 31,95 | 32,30 | 31,73 | 31,93 | -0,23% | 10,00 |
| 31.01.2024 | 31,85 | 32,33 | 31,85 | 32,00 | 0,47% | 150,00 |
| 30.01.2024 | 31,75 | 32,48 | 31,75 | 31,85 | 0,16% | 103,00 |
| 29.01.2024 | 32,70 | 32,78 | 31,75 | 31,80 | -2,90% | 150,00 |
| 26.01.2024 | 32,33 | 33,68 | 32,18 | 32,75 | 1,31% | 778,00 |
| 25.01.2024 | 31,85 | 32,95 | 31,85 | 32,33 | 1,33% | 344,00 |
| 24.01.2024 | 32,15 | 32,58 | 31,80 | 31,90 | -0,93% | - |
| 23.01.2024 | 32,35 | 32,58 | 31,70 | 32,20 | -0,62% | 200,00 |
| 22.01.2024 | 32,60 | 32,83 | 32,00 | 32,40 | -0,46% | 230,00 |
| 19.01.2024 | 32,25 | 32,60 | 32,18 | 32,55 | 0,77% | 310,00 |
| 18.01.2024 | 31,95 | 33,03 | 31,95 | 32,30 | 0,94% | 92,00 |
| 17.01.2024 | 32,30 | 32,53 | 31,88 | 32,00 | -1,08% | 250,00 |
| 16.01.2024 | 32,73 | 32,93 | 31,83 | 32,35 | -1,30% | - |
| 15.01.2024 | 32,90 | 34,88 | 32,50 | 32,78 | -0,53% | 775,00 |
| 12.01.2024 | 32,30 | 33,00 | 32,28 | 32,95 | 1,85% | 880,00 |
| 11.01.2024 | 32,55 | 32,80 | 31,75 | 32,35 | -0,77% | 22,00 |
| 10.01.2024 | 31,93 | 32,65 | 31,65 | 32,60 | 1,72% | 178,00 |
| 09.01.2024 | 31,95 | 32,13 | 31,85 | 32,05 | 0,16% | 751,00 |
| 08.01.2024 | 31,80 | 32,05 | 31,75 | 32,00 | 0,47% | 5,00 |
| 05.01.2024 | 31,78 | 32,00 | 31,73 | 31,85 | 0,08% | 210,00 |
| 04.01.2024 | 31,95 | 32,05 | 31,78 | 31,83 | -0,55% | 40,00 |
| 03.01.2024 | 32,30 | 32,45 | 31,95 | 32,00 | -1,08% | - |
| 02.01.2024 | 31,88 | 32,55 | 31,88 | 32,35 | 1,49% | 104,00 |
| 29.12.2023 | 31,93 | 32,10 | 31,78 | 31,88 | -0,31% | 250,00 |
| 28.12.2023 | 32,33 | 33,00 | 31,75 | 31,98 | -1,01% | - |
| 27.12.2023 | 31,88 | 32,83 | 31,88 | 32,30 | 1,17% | - |
| 22.12.2023 | 31,95 | 32,18 | 31,80 | 31,93 | -0,23% | - |
| 21.12.2023 | 31,90 | 32,85 | 31,68 | 32,00 | 0,16% | - |
| 20.12.2023 | 32,18 | 32,28 | 31,63 | 31,95 | -0,62% | 560,00 |
| 19.12.2023 | 32,48 | 32,75 | 31,33 | 32,15 | -0,92% | 150,00 |
| 18.12.2023 | 33,33 | 33,35 | 32,45 | 32,45 | -2,63% | 150,00 |
| 15.12.2023 | 33,38 | 33,55 | 32,80 | 33,33 | 0,08% | - |
| 14.12.2023 | 32,83 | 33,33 | 32,83 | 33,30 | 1,45% | 100,00 |
| 13.12.2023 | 33,00 | 33,13 | 32,55 | 32,83 | -0,53% | 15,00 |
| 12.12.2023 | 32,00 | 33,00 | 32,00 | 33,00 | 3,13% | 195,00 |
| 11.12.2023 | 31,70 | 32,73 | 31,18 | 32,00 | 1,11% | 310,00 |
| 08.12.2023 | 33,28 | 33,40 | 30,90 | 31,65 | -4,88% | 30,00 |
| 07.12.2023 | 33,55 | 33,58 | 32,68 | 33,28 | -0,82% | 150,00 |
| 06.12.2023 | 33,28 | 33,70 | 32,68 | 33,55 | 0,83% | - |
| 05.12.2023 | 33,50 | 33,68 | 33,03 | 33,28 | -0,52% | - |
| 04.12.2023 | 33,40 | 33,50 | 33,23 | 33,45 | 0,00% | - |
| 01.12.2023 | 33,50 | 33,50 | 32,58 | 33,45 | 0,15% | 200,00 |