89,340€
0,11%
Echtzeit-Aktienkurs Welltower
Bid:
Ask:
Aktienkurse zur Welltower Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 88,11 | 91,63 | 87,54 | 89,22 | -0,02% | 3,00 |
| 29.04.2024 | 88,19 | 89,47 | 87,92 | 89,24 | 1,24% | - |
| 26.04.2024 | 87,66 | 88,81 | 87,50 | 88,15 | 0,51% | - |
| 25.04.2024 | 87,96 | 87,96 | 86,49 | 87,70 | 0,07% | - |
| 24.04.2024 | 86,99 | 87,84 | 85,84 | 87,64 | 0,98% | - |
| 23.04.2024 | 86,00 | 86,90 | 85,75 | 86,79 | 0,92% | - |
| 22.04.2024 | 85,70 | 86,40 | 85,27 | 86,00 | 0,37% | - |
| 19.04.2024 | 85,32 | 86,17 | 84,66 | 85,68 | 0,37% | - |
| 18.04.2024 | 84,05 | 85,41 | 83,86 | 85,36 | 1,51% | - |
| 17.04.2024 | 83,16 | 85,26 | 82,87 | 84,09 | 1,00% | - |
| 16.04.2024 | 83,88 | 84,37 | 82,67 | 83,26 | -0,72% | - |
| 15.04.2024 | 84,34 | 85,13 | 83,12 | 83,86 | -0,51% | - |
| 12.04.2024 | 84,27 | 85,22 | 83,88 | 84,29 | 0,07% | - |
| 11.04.2024 | 83,98 | 85,13 | 83,63 | 84,23 | 0,14% | - |
| 10.04.2024 | 84,75 | 84,95 | 83,30 | 84,11 | -0,54% | - |
| 09.04.2024 | 84,81 | 84,83 | 83,87 | 84,57 | 0,05% | - |
| 08.04.2024 | 84,91 | 85,12 | 84,17 | 84,53 | -0,07% | - |
| 05.04.2024 | 83,10 | 84,91 | 83,10 | 84,59 | 1,33% | - |
| 04.04.2024 | 84,23 | 85,09 | 83,10 | 83,48 | -0,89% | - |
| 03.04.2024 | 84,49 | 84,90 | 83,99 | 84,23 | -0,33% | - |
| 02.04.2024 | 85,14 | 86,63 | 84,39 | 84,51 | -2,38% | 2,00 |
| 28.03.2024 | 85,72 | 86,76 | 85,50 | 86,57 | 1,32% | - |
| 27.03.2024 | 84,85 | 85,76 | 84,02 | 85,44 | 1,53% | - |
| 26.03.2024 | 84,25 | 85,12 | 84,03 | 84,15 | -0,44% | - |
| 25.03.2024 | 84,79 | 85,58 | 84,18 | 84,52 | -0,89% | - |
| 22.03.2024 | 85,28 | 86,53 | 85,16 | 85,28 | -0,43% | - |
| 21.03.2024 | 85,16 | 85,93 | 84,10 | 85,65 | 0,69% | - |
| 20.03.2024 | 86,09 | 86,43 | 84,69 | 85,06 | -1,33% | - |
| 19.03.2024 | 84,95 | 86,36 | 84,46 | 86,21 | 1,63% | - |
| 18.03.2024 | 84,43 | 85,36 | 83,77 | 84,83 | 1,04% | - |
| 15.03.2024 | 84,25 | 84,68 | 83,70 | 83,96 | -0,56% | - |
| 14.03.2024 | 85,18 | 85,22 | 83,41 | 84,43 | -0,14% | 11,00 |
| 13.03.2024 | 85,44 | 85,44 | 84,21 | 84,55 | -0,74% | - |
| 12.03.2024 | 84,77 | 85,74 | 84,61 | 85,18 | 0,48% | 11,00 |
| 11.03.2024 | 84,22 | 84,96 | 83,69 | 84,77 | 0,71% | - |
| 08.03.2024 | 84,07 | 84,65 | 83,62 | 84,17 | 0,27% | - |
| 07.03.2024 | 84,47 | 85,30 | 83,57 | 83,94 | -0,63% | - |
| 06.03.2024 | 84,35 | 85,22 | 83,98 | 84,47 | 0,07% | - |
| 05.03.2024 | 86,05 | 86,26 | 84,08 | 84,41 | -1,78% | 105,00 |
| 04.03.2024 | 84,97 | 86,30 | 83,86 | 85,94 | 0,44% | - |
| 01.03.2024 | 85,30 | 85,96 | 84,37 | 85,56 | 0,30% | - |
| 29.02.2024 | 84,77 | 86,01 | 84,30 | 85,30 | 0,63% | 406,00 |
| 28.02.2024 | 84,95 | 85,89 | 84,15 | 84,77 | -0,24% | - |
| 27.02.2024 | 84,79 | 85,93 | 84,52 | 84,97 | 0,26% | - |
| 26.02.2024 | 86,57 | 86,67 | 84,57 | 84,75 | -1,76% | - |
| 23.02.2024 | 86,05 | 87,24 | 86,05 | 86,27 | -0,55% | - |
| 22.02.2024 | 87,12 | 87,33 | 85,92 | 86,75 | -0,65% | 2,00 |
| 21.02.2024 | 85,88 | 87,37 | 85,33 | 87,32 | 1,87% | 5,00 |
| 20.02.2024 | 86,41 | 86,69 | 85,03 | 85,72 | -0,80% | 63,00 |
| 19.02.2024 | 86,45 | 86,58 | 86,18 | 86,41 | 0,14% | - |
| 16.02.2024 | 86,67 | 87,74 | 86,17 | 86,29 | -0,84% | 12,00 |
| 15.02.2024 | 87,12 | 87,71 | 85,94 | 87,02 | 0,36% | - |
| 14.02.2024 | 82,03 | 87,83 | 81,41 | 86,71 | 5,58% | - |
| 13.02.2024 | 81,28 | 82,16 | 79,73 | 82,13 | 0,95% | - |
| 12.02.2024 | 81,34 | 81,80 | 80,89 | 81,36 | 0,20% | 10,00 |
| 09.02.2024 | 80,89 | 81,29 | 79,98 | 81,20 | 0,53% | - |
| 08.02.2024 | 80,53 | 81,25 | 79,87 | 80,77 | 0,35% | - |
| 07.02.2024 | 80,47 | 81,14 | 79,50 | 80,49 | 0,02% | - |
| 06.02.2024 | 80,59 | 81,61 | 80,32 | 80,47 | -0,22% | - |
| 05.02.2024 | 81,52 | 81,74 | 80,00 | 80,65 | -1,07% | - |
| 02.02.2024 | 81,16 | 82,23 | 79,03 | 81,52 | 0,52% | - |
| 01.02.2024 | 79,98 | 81,23 | 79,27 | 81,10 | 1,08% | 4,00 |
| 31.01.2024 | 79,72 | 81,15 | 79,72 | 80,23 | 0,22% | - |
| 30.01.2024 | 80,67 | 81,21 | 79,63 | 80,05 | -1,06% | 15,00 |
| 29.01.2024 | 81,18 | 81,19 | 79,92 | 80,91 | 0,55% | 62,00 |
| 26.01.2024 | 80,63 | 81,24 | 79,83 | 80,47 | 0,02% | - |
| 25.01.2024 | 80,11 | 81,66 | 79,83 | 80,45 | 0,50% | 12,00 |
| 24.01.2024 | 81,08 | 83,05 | 79,96 | 80,05 | -1,51% | - |
| 23.01.2024 | 81,54 | 82,37 | 80,73 | 81,28 | -0,66% | - |
| 22.01.2024 | 82,59 | 83,08 | 81,64 | 81,82 | -0,74% | - |
| 19.01.2024 | 82,29 | 82,85 | 81,39 | 82,43 | 0,67% | 55,00 |
| 18.01.2024 | 82,73 | 83,07 | 81,35 | 81,88 | -0,59% | - |
| 17.01.2024 | 83,98 | 84,22 | 81,08 | 82,37 | -1,94% | 40,00 |
| 16.01.2024 | 83,90 | 84,79 | 83,72 | 84,00 | 0,12% | - |
| 15.01.2024 | 83,96 | 84,00 | 83,69 | 83,90 | -0,15% | - |
| 12.01.2024 | 82,07 | 84,10 | 81,59 | 84,03 | 2,75% | 2,00 |
| 11.01.2024 | 82,73 | 83,05 | 81,77 | 81,78 | -1,10% | - |
| 10.01.2024 | 81,96 | 83,05 | 81,71 | 82,69 | 0,76% | 400,00 |
| 09.01.2024 | 82,03 | 82,52 | 81,03 | 82,07 | 0,18% | - |
| 08.01.2024 | 80,97 | 81,99 | 80,45 | 81,92 | 1,17% | 1,00 |
| 05.01.2024 | 81,04 | 81,54 | 80,36 | 80,97 | 0,00% | - |
| 04.01.2024 | 81,42 | 81,72 | 80,63 | 80,97 | -0,58% | - |
| 03.01.2024 | 82,49 | 82,64 | 81,29 | 81,44 | -1,27% | - |
| 02.01.2024 | 82,37 | 82,69 | 81,56 | 82,49 | 0,15% | - |
| 29.12.2023 | 82,41 | 82,44 | 82,27 | 82,37 | 0,07% | - |
| 28.12.2023 | 81,88 | 82,44 | 81,43 | 82,31 | 0,57% | - |
| 27.12.2023 | 82,01 | 82,31 | 81,45 | 81,84 | 0,20% | 12,00 |
| 22.12.2023 | 81,70 | 82,85 | 81,27 | 81,68 | 0,01% | 150,00 |
| 21.12.2023 | 80,91 | 81,85 | 80,32 | 81,67 | 0,75% | - |
| 20.12.2023 | 82,23 | 82,45 | 80,96 | 81,06 | -1,52% | - |
| 19.12.2023 | 82,71 | 82,94 | 82,06 | 82,31 | -0,36% | - |
| 18.12.2023 | 83,80 | 84,50 | 81,81 | 82,61 | -0,99% | - |
| 15.12.2023 | 84,09 | 84,59 | 82,31 | 83,44 | -0,36% | 6,00 |
| 14.12.2023 | 83,54 | 85,01 | 82,83 | 83,74 | 0,29% | - |
| 13.12.2023 | 82,55 | 83,93 | 81,62 | 83,50 | 1,69% | - |
| 12.12.2023 | 82,23 | 82,54 | 81,44 | 82,11 | 0,33% | - |
| 11.12.2023 | 81,44 | 82,02 | 81,20 | 81,84 | 0,54% | - |
| 08.12.2023 | 80,89 | 81,81 | 80,52 | 81,40 | 0,51% | - |
| 07.12.2023 | 81,26 | 81,46 | 80,41 | 80,99 | -0,31% | - |
| 06.12.2023 | 82,81 | 83,65 | 81,11 | 81,24 | -2,54% | - |