13,400€
-0,15%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,42 | 13,42 | 13,14 | 13,32 | -0,75% | 61.780,00 |
27.03.2024 | 13,80 | 13,80 | 13,30 | 13,42 | -3,45% | 75.820,00 |
26.03.2024 | 13,48 | 13,92 | 13,48 | 13,90 | 3,12% | 51.467,00 |
25.03.2024 | 13,36 | 13,50 | 13,26 | 13,48 | 1,20% | 15.840,00 |
22.03.2024 | 13,22 | 13,32 | 13,20 | 13,32 | 1,06% | 18.391,00 |
21.03.2024 | 13,26 | 13,26 | 13,16 | 13,18 | -0,30% | 21.661,00 |
20.03.2024 | 13,26 | 13,26 | 13,16 | 13,22 | -0,15% | 6.177,00 |
19.03.2024 | 13,20 | 13,28 | 13,18 | 13,24 | 0,30% | 35.864,00 |
18.03.2024 | 13,26 | 13,26 | 13,16 | 13,20 | -0,45% | 40.049,00 |
15.03.2024 | 13,20 | 13,26 | 13,18 | 13,26 | 0,45% | 34.649,00 |
14.03.2024 | 13,42 | 13,46 | 13,20 | 13,20 | -1,20% | 20.328,00 |
13.03.2024 | 13,50 | 13,50 | 13,36 | 13,36 | -0,74% | 11.187,00 |
12.03.2024 | 13,28 | 13,50 | 13,26 | 13,46 | 1,97% | 17.837,00 |
11.03.2024 | 13,20 | 13,30 | 13,18 | 13,20 | -0,60% | 47.920,00 |
08.03.2024 | 13,26 | 13,32 | 13,20 | 13,28 | 0,45% | 28.534,00 |
07.03.2024 | 13,22 | 13,28 | 13,18 | 13,22 | 0,61% | 61.155,00 |
06.03.2024 | 13,30 | 13,30 | 13,10 | 13,14 | -1,50% | 50.776,00 |
05.03.2024 | 13,38 | 13,38 | 13,24 | 13,34 | -0,45% | 15.665,00 |
04.03.2024 | 13,50 | 13,52 | 13,40 | 13,40 | -0,74% | 17.225,00 |
01.03.2024 | 13,50 | 13,64 | 13,48 | 13,50 | 0,60% | 23.897,00 |
29.02.2024 | 13,46 | 13,56 | 13,42 | 13,42 | -0,45% | 24.875,00 |
28.02.2024 | 13,40 | 13,56 | 13,36 | 13,48 | 0,60% | 24.811,00 |
27.02.2024 | 13,28 | 13,42 | 13,24 | 13,40 | 0,60% | 18.630,00 |
26.02.2024 | 13,36 | 13,42 | 13,26 | 13,32 | -0,30% | 34.789,00 |
23.02.2024 | 13,32 | 13,42 | 13,30 | 13,36 | 0,15% | 24.840,00 |
22.02.2024 | 13,26 | 13,50 | 13,26 | 13,34 | 0,15% | 26.185,00 |
21.02.2024 | 13,26 | 13,38 | 13,26 | 13,32 | -0,15% | 13.427,00 |
20.02.2024 | 13,44 | 13,44 | 13,30 | 13,34 | -0,74% | 19.619,00 |
19.02.2024 | 13,42 | 13,48 | 13,40 | 13,44 | 0,00% | 19.418,00 |
16.02.2024 | 13,44 | 13,52 | 13,40 | 13,44 | 0,60% | 24.536,00 |
15.02.2024 | 13,20 | 13,38 | 13,14 | 13,36 | 1,21% | 32.973,00 |
14.02.2024 | 13,22 | 13,28 | 13,14 | 13,20 | -0,45% | 16.354,00 |
13.02.2024 | 13,06 | 13,50 | 13,06 | 13,26 | 0,91% | 33.283,00 |
12.02.2024 | 13,00 | 13,14 | 12,92 | 13,14 | 1,86% | 22.658,00 |
09.02.2024 | 13,02 | 13,04 | 12,74 | 12,90 | -0,92% | 72.468,00 |
08.02.2024 | 13,06 | 13,08 | 13,00 | 13,02 | -0,15% | 21.331,00 |
07.02.2024 | 13,10 | 13,20 | 13,04 | 13,04 | -0,76% | 18.420,00 |
06.02.2024 | 13,08 | 13,22 | 13,08 | 13,14 | 0,31% | 28.148,00 |
05.02.2024 | 13,26 | 13,28 | 13,08 | 13,10 | -1,21% | 31.459,00 |
02.02.2024 | 13,28 | 13,38 | 13,26 | 13,26 | -0,30% | 22.017,00 |
01.02.2024 | 13,48 | 13,48 | 13,30 | 13,30 | -1,04% | 22.073,00 |
31.01.2024 | 13,44 | 13,48 | 13,36 | 13,44 | 0,30% | 32.110,00 |
30.01.2024 | 13,54 | 13,54 | 13,40 | 13,40 | -0,30% | 23.960,00 |
29.01.2024 | 13,58 | 13,58 | 13,44 | 13,44 | -0,74% | 23.107,00 |
26.01.2024 | 13,36 | 13,56 | 13,36 | 13,54 | 1,20% | 11.663,00 |
25.01.2024 | 13,38 | 13,52 | 13,34 | 13,38 | -0,89% | 16.835,00 |
24.01.2024 | 13,48 | 13,56 | 13,38 | 13,50 | 0,90% | 21.995,00 |
23.01.2024 | 13,30 | 13,46 | 13,18 | 13,38 | 1,67% | 15.753,00 |
22.01.2024 | 13,12 | 13,22 | 13,12 | 13,16 | 0,61% | 18.502,00 |
19.01.2024 | 13,12 | 13,16 | 13,06 | 13,08 | -0,46% | 23.118,00 |
18.01.2024 | 13,30 | 13,30 | 13,12 | 13,14 | -0,61% | 6.133,00 |
17.01.2024 | 13,22 | 13,24 | 13,06 | 13,22 | -0,45% | 26.345,00 |
16.01.2024 | 13,20 | 13,28 | 13,10 | 13,28 | 0,45% | 14.864,00 |
15.01.2024 | 13,30 | 13,34 | 13,16 | 13,22 | 0,00% | 10.359,00 |
12.01.2024 | 13,42 | 13,42 | 13,16 | 13,22 | -0,45% | 21.707,00 |
11.01.2024 | 13,38 | 13,38 | 13,22 | 13,28 | 0,00% | 19.742,00 |
10.01.2024 | 13,40 | 13,42 | 13,26 | 13,28 | -0,90% | 15.838,00 |
09.01.2024 | 13,40 | 13,42 | 13,28 | 13,40 | -0,30% | 26.132,00 |
08.01.2024 | 13,50 | 13,64 | 13,32 | 13,44 | 0,15% | 40.724,00 |
05.01.2024 | 13,18 | 13,42 | 13,16 | 13,42 | 1,67% | 39.308,00 |
04.01.2024 | 13,22 | 13,28 | 13,18 | 13,20 | 0,00% | 17.978,00 |
03.01.2024 | 13,38 | 13,38 | 13,18 | 13,20 | -0,45% | 39.944,00 |
02.01.2024 | 13,42 | 13,46 | 13,20 | 13,26 | -0,60% | 30.422,00 |
29.12.2023 | 13,38 | 13,48 | 13,26 | 13,34 | 0,00% | 50.103,00 |
28.12.2023 | 13,48 | 13,52 | 13,34 | 13,34 | -0,74% | 15.317,00 |
27.12.2023 | 13,40 | 13,50 | 13,40 | 13,44 | 0,60% | 16.687,00 |
22.12.2023 | 13,32 | 13,36 | 13,20 | 13,36 | 0,60% | 23.001,00 |
21.12.2023 | 13,48 | 13,48 | 13,20 | 13,28 | -1,48% | 24.369,00 |
20.12.2023 | 13,26 | 13,52 | 13,26 | 13,48 | 1,20% | 23.256,00 |
19.12.2023 | 13,24 | 13,34 | 13,20 | 13,32 | 0,15% | 19.506,00 |
18.12.2023 | 13,26 | 13,40 | 13,20 | 13,30 | 0,61% | 25.319,00 |
15.12.2023 | 13,18 | 13,34 | 13,16 | 13,22 | 0,61% | 35.395,00 |
14.12.2023 | 13,20 | 13,30 | 13,10 | 13,14 | 0,15% | 37.630,00 |
13.12.2023 | 13,14 | 13,18 | 13,10 | 13,12 | 0,00% | 18.234,00 |
12.12.2023 | 13,20 | 13,24 | 13,10 | 13,12 | -0,61% | 27.025,00 |
11.12.2023 | 13,16 | 13,22 | 13,08 | 13,20 | 0,00% | 12.472,00 |
08.12.2023 | 13,14 | 13,26 | 13,10 | 13,20 | 0,61% | 24.863,00 |
07.12.2023 | 13,20 | 13,28 | 13,12 | 13,12 | -1,06% | 9.972,00 |
06.12.2023 | 13,34 | 13,38 | 13,14 | 13,26 | 0,00% | 19.326,00 |
05.12.2023 | 13,22 | 13,26 | 13,10 | 13,26 | 0,76% | 15.981,00 |
04.12.2023 | 13,10 | 13,24 | 13,06 | 13,16 | 0,77% | 56.026,00 |
01.12.2023 | 13,18 | 13,18 | 12,98 | 13,06 | -0,31% | 8.686,00 |
30.11.2023 | 13,10 | 13,12 | 12,94 | 13,10 | -0,30% | 59.197,00 |
29.11.2023 | 13,00 | 13,18 | 12,92 | 13,14 | 1,23% | 23.905,00 |
28.11.2023 | 13,28 | 13,28 | 12,96 | 12,98 | -1,96% | 35.574,00 |
27.11.2023 | 13,26 | 13,38 | 13,16 | 13,24 | -0,90% | 23.931,00 |
24.11.2023 | 13,46 | 13,46 | 13,26 | 13,36 | -0,60% | 14.794,00 |
23.11.2023 | 13,02 | 13,50 | 13,02 | 13,44 | 2,28% | 20.505,00 |
22.11.2023 | 13,34 | 13,34 | 13,02 | 13,14 | -1,05% | 51.211,00 |
21.11.2023 | 13,56 | 13,56 | 13,24 | 13,28 | -1,63% | 8.812,00 |
20.11.2023 | 13,58 | 13,74 | 13,50 | 13,50 | 0,15% | 17.033,00 |
17.11.2023 | 13,60 | 13,74 | 13,48 | 13,48 | -0,30% | 52.973,00 |
16.11.2023 | 13,52 | 13,80 | 13,46 | 13,52 | 0,15% | 13.534,00 |
15.11.2023 | 13,74 | 13,74 | 13,50 | 13,50 | -1,03% | 28.177,00 |
14.11.2023 | 13,18 | 13,64 | 13,14 | 13,64 | 3,33% | 40.169,00 |
13.11.2023 | 13,18 | 13,20 | 13,10 | 13,20 | 0,61% | 10.499,00 |
10.11.2023 | 13,20 | 13,20 | 13,08 | 13,12 | -0,61% | 13.794,00 |
09.11.2023 | 13,18 | 13,24 | 13,14 | 13,20 | 0,30% | 35.380,00 |
08.11.2023 | 13,12 | 13,16 | 13,02 | 13,16 | -0,30% | 82.328,00 |
07.11.2023 | 13,18 | 13,26 | 13,08 | 13,20 | 0,61% | 18.542,00 |