14,950€
-2,29%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 15,30 | 15,30 | 14,90 | 15,10 | -1,31% | 1.230,00 |
16.04.2024 | 15,30 | 15,30 | 15,10 | 15,30 | -1,29% | 802,00 |
15.04.2024 | 15,60 | 15,60 | 15,10 | 15,50 | 2,65% | 797,00 |
12.04.2024 | 15,50 | 15,50 | 15,10 | 15,10 | -1,95% | 475,00 |
11.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 345,00 |
10.04.2024 | 15,90 | 15,90 | 15,10 | 15,60 | -0,64% | 2.585,00 |
09.04.2024 | 15,90 | 16,10 | 15,70 | 15,70 | 0,00% | 625,00 |
08.04.2024 | 16,10 | 16,10 | 15,70 | 15,70 | -1,88% | 132,00 |
05.04.2024 | 15,70 | 16,00 | 15,70 | 16,00 | -0,62% | 210,00 |
04.04.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 2,55% | 908,00 |
03.04.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 0,00% | 220,00 |
02.04.2024 | 15,60 | 15,70 | 15,40 | 15,70 | 0,64% | 778,00 |
28.03.2024 | 15,20 | 15,60 | 15,20 | 15,60 | 1,96% | 1.976,00 |
27.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 100,00 |
26.03.2024 | 15,30 | 15,50 | 15,20 | 15,50 | 1,31% | 1.405,00 |
25.03.2024 | 15,20 | 15,90 | 15,20 | 15,30 | -1,29% | 1.072,00 |
22.03.2024 | 15,40 | 15,50 | 15,30 | 15,50 | 1,31% | 618,00 |
21.03.2024 | 15,20 | 15,40 | 15,00 | 15,30 | -0,65% | 1.035,00 |
20.03.2024 | 15,00 | 15,50 | 15,00 | 15,40 | 2,67% | 179,00 |
19.03.2024 | 15,20 | 15,20 | 14,90 | 15,00 | -2,60% | 2.899,00 |
18.03.2024 | 15,30 | 15,50 | 15,30 | 15,40 | 0,65% | 1.371,00 |
15.03.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | 567,00 |
14.03.2024 | 15,50 | 15,50 | 15,30 | 15,50 | 0,00% | 196,00 |
13.03.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | 149,00 |
12.03.2024 | 15,70 | 15,70 | 15,40 | 15,40 | -0,65% | 475,00 |
11.03.2024 | 15,50 | 15,70 | 15,50 | 15,50 | 0,00% | 558,00 |
08.03.2024 | 15,40 | 15,70 | 15,40 | 15,50 | 1,97% | 237,00 |
07.03.2024 | 15,50 | 15,60 | 15,20 | 15,20 | -1,94% | 388,00 |
06.03.2024 | 15,50 | 15,60 | 15,30 | 15,50 | 1,31% | 1.057,00 |
05.03.2024 | 15,20 | 15,60 | 15,20 | 15,30 | 0,66% | 516,00 |
04.03.2024 | 15,70 | 15,70 | 15,20 | 15,20 | -1,94% | 1.276,00 |
01.03.2024 | 15,80 | 15,80 | 15,40 | 15,50 | -1,90% | 922,00 |
29.02.2024 | 15,50 | 15,80 | 15,50 | 15,80 | 2,60% | 880,00 |
28.02.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 0,65% | 202,00 |
27.02.2024 | 15,60 | 15,80 | 15,30 | 15,30 | -3,16% | 1.721,00 |
26.02.2024 | 15,70 | 15,80 | 15,50 | 15,80 | 1,94% | 573,00 |
23.02.2024 | 16,00 | 16,00 | 15,40 | 15,50 | -1,27% | 1.145,00 |
22.02.2024 | 15,80 | 16,00 | 15,70 | 15,70 | 0,00% | 822,00 |
21.02.2024 | 15,60 | 15,70 | 15,40 | 15,70 | 0,64% | 2.249,00 |
20.02.2024 | 15,80 | 15,80 | 15,50 | 15,60 | -1,27% | 1.800,00 |
19.02.2024 | 15,80 | 16,20 | 15,80 | 15,80 | -1,25% | 340,00 |
16.02.2024 | 16,00 | 16,00 | 15,80 | 16,00 | -0,62% | - |
15.02.2024 | 15,70 | 16,10 | 15,60 | 16,10 | 3,87% | 2.791,00 |
14.02.2024 | 15,70 | 15,80 | 15,50 | 15,50 | -0,64% | 570,00 |
13.02.2024 | 15,90 | 16,00 | 15,60 | 15,60 | -2,50% | 792,00 |
12.02.2024 | 15,70 | 16,00 | 15,60 | 16,00 | 3,23% | 1.430,00 |
09.02.2024 | 15,70 | 15,80 | 15,50 | 15,50 | -1,90% | 904,00 |
08.02.2024 | 15,80 | 15,80 | 15,70 | 15,80 | 0,64% | 439,00 |
07.02.2024 | 15,80 | 15,80 | 15,60 | 15,70 | 0,00% | 1.159,00 |
06.02.2024 | 15,70 | 16,00 | 15,60 | 15,70 | -2,48% | 762,00 |
05.02.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 0,63% | 724,00 |
02.02.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | 105,00 |
01.02.2024 | 15,80 | 16,00 | 15,70 | 15,70 | 0,00% | 257,00 |
31.01.2024 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | 675,00 |
30.01.2024 | 15,70 | 15,90 | 15,70 | 15,80 | 0,64% | 700,00 |
29.01.2024 | 15,80 | 15,90 | 15,70 | 15,70 | -0,63% | 1.749,00 |
26.01.2024 | 15,80 | 16,00 | 15,70 | 15,80 | 1,28% | 911,00 |
25.01.2024 | 15,80 | 15,90 | 15,60 | 15,60 | -2,50% | 1.300,00 |
24.01.2024 | 15,60 | 16,00 | 15,40 | 16,00 | 3,90% | 741,00 |
23.01.2024 | 16,00 | 16,00 | 15,40 | 15,40 | -4,35% | 938,00 |
22.01.2024 | 15,80 | 16,20 | 15,70 | 16,10 | -0,62% | 224,00 |
19.01.2024 | 15,70 | 16,20 | 15,40 | 16,20 | 5,19% | 1.277,00 |
18.01.2024 | 16,00 | 16,10 | 15,40 | 15,40 | -3,75% | 1.690,00 |
17.01.2024 | 16,00 | 16,10 | 15,90 | 16,00 | 0,00% | 1.470,00 |
16.01.2024 | 16,10 | 16,30 | 16,00 | 16,00 | -1,84% | 1.090,00 |
15.01.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 1,88% | 580,00 |
12.01.2024 | 16,00 | 16,10 | 16,00 | 16,00 | -1,23% | 375,00 |
11.01.2024 | 16,10 | 16,20 | 16,00 | 16,20 | 1,25% | 162,00 |
10.01.2024 | 16,30 | 16,30 | 15,90 | 16,00 | 0,00% | 473,00 |
09.01.2024 | 16,00 | 16,20 | 16,00 | 16,00 | -1,23% | 39,00 |
08.01.2024 | 16,00 | 16,20 | 15,90 | 16,20 | 0,00% | 1.595,00 |
05.01.2024 | 16,00 | 16,30 | 16,00 | 16,20 | 1,25% | 1.017,00 |
04.01.2024 | 16,00 | 16,20 | 16,00 | 16,00 | 0,00% | 2.256,00 |
03.01.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -2,44% | 581,00 |
02.01.2024 | 16,40 | 16,50 | 15,90 | 16,40 | 1,23% | 1.174,00 |
29.12.2023 | 16,30 | 16,50 | 16,20 | 16,20 | 1,25% | 243,00 |
28.12.2023 | 16,00 | 16,30 | 16,00 | 16,00 | 0,00% | 711,00 |
27.12.2023 | 15,70 | 16,10 | 15,70 | 16,00 | 0,00% | 440,00 |
22.12.2023 | 15,80 | 16,00 | 15,80 | 16,00 | 0,63% | 3.071,00 |
21.12.2023 | 16,20 | 16,20 | 15,90 | 15,90 | -0,62% | 720,00 |
20.12.2023 | 16,10 | 16,10 | 16,00 | 16,00 | -1,23% | 612,00 |
19.12.2023 | 16,00 | 16,20 | 15,80 | 16,20 | 1,89% | 1.411,00 |
18.12.2023 | 16,10 | 16,20 | 15,90 | 15,90 | -1,85% | 1.272,00 |
15.12.2023 | 16,00 | 16,20 | 15,80 | 16,20 | 2,53% | 471,00 |
14.12.2023 | 16,20 | 16,20 | 15,60 | 15,80 | -1,86% | 840,00 |
13.12.2023 | 16,50 | 16,50 | 15,90 | 16,10 | 0,00% | 1.666,00 |
12.12.2023 | 16,40 | 16,50 | 16,10 | 16,10 | -2,42% | 1.210,00 |
11.12.2023 | 16,30 | 16,50 | 16,10 | 16,50 | 0,61% | 673,00 |
08.12.2023 | 16,20 | 16,40 | 16,00 | 16,40 | 0,00% | 1.223,00 |
07.12.2023 | 16,50 | 16,50 | 16,10 | 16,40 | -0,61% | 1.216,00 |
06.12.2023 | 16,50 | 16,50 | 16,30 | 16,50 | 1,23% | 599,00 |
05.12.2023 | 16,20 | 16,30 | 15,80 | 16,30 | -0,61% | 1.089,00 |
04.12.2023 | 16,00 | 16,40 | 15,70 | 16,40 | 2,50% | 2.486,00 |
01.12.2023 | 16,80 | 16,80 | 16,00 | 16,00 | -2,44% | 752,00 |
30.11.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 15,00 |
29.11.2023 | 16,50 | 16,50 | 16,30 | 16,40 | -0,61% | 184,00 |
28.11.2023 | 16,20 | 16,70 | 16,20 | 16,50 | -0,60% | 474,00 |
27.11.2023 | 16,40 | 16,60 | 16,30 | 16,60 | 1,22% | 1.882,00 |
24.11.2023 | 16,20 | 16,40 | 16,10 | 16,40 | -0,61% | 276,00 |
23.11.2023 | 16,20 | 16,50 | 16,20 | 16,50 | 2,48% | 627,00 |