15,400€
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 266,00 |
27.03.2024 | 15,60 | 15,60 | 15,40 | 15,40 | 0,00% | 25,00 |
26.03.2024 | 15,20 | 15,40 | 15,20 | 15,40 | 0,00% | 86,00 |
25.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 325,00 |
22.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
21.03.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 0,00% | 600,00 |
20.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
19.03.2024 | 15,30 | 15,30 | 15,10 | 15,10 | -1,31% | 1.023,00 |
18.03.2024 | 15,60 | 15,60 | 15,30 | 15,30 | -0,65% | 827,00 |
15.03.2024 | 15,70 | 15,70 | 15,30 | 15,40 | -0,65% | 439,00 |
14.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
13.03.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | 319,00 |
12.03.2024 | 15,40 | 15,50 | 15,40 | 15,50 | -0,64% | 50,00 |
11.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 12,00 |
08.03.2024 | 15,30 | 15,70 | 15,30 | 15,70 | 1,95% | 408,00 |
07.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 10,00 |
06.03.2024 | 15,20 | 15,40 | 15,20 | 15,40 | 0,00% | 1,00 |
05.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 12,00 |
04.03.2024 | 15,30 | 15,40 | 15,20 | 15,40 | -0,65% | 300,00 |
01.03.2024 | 15,80 | 15,80 | 15,30 | 15,50 | -1,90% | 391,00 |
29.02.2024 | 15,70 | 15,80 | 15,50 | 15,80 | 1,94% | 2.107,00 |
28.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
27.02.2024 | 15,50 | 15,60 | 15,40 | 15,60 | -0,64% | 549,00 |
26.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
23.02.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -1,89% | 315,00 |
22.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
21.02.2024 | 15,40 | 15,80 | 15,30 | 15,80 | 1,94% | 565,00 |
20.02.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -3,13% | 417,00 |
19.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 383,00 |
16.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
15.02.2024 | 15,90 | 15,90 | 15,50 | 15,90 | 2,58% | 347,00 |
14.02.2024 | 15,70 | 15,80 | 15,40 | 15,50 | -1,27% | 2.086,00 |
13.02.2024 | 15,90 | 15,90 | 15,60 | 15,70 | -1,26% | 1.441,00 |
12.02.2024 | 15,60 | 16,00 | 15,60 | 15,90 | 1,27% | 1.553,00 |
09.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | 500,00 |
08.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
07.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
06.02.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | 501,00 |
05.02.2024 | 16,20 | 16,20 | 15,90 | 15,90 | 0,00% | 238,00 |
02.02.2024 | 15,80 | 16,10 | 15,80 | 15,90 | 0,63% | 396,00 |
01.02.2024 | 16,00 | 16,00 | 15,60 | 15,80 | -0,63% | 32,00 |
31.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
30.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
29.01.2024 | 15,70 | 15,90 | 15,40 | 15,90 | -0,62% | 380,00 |
26.01.2024 | 16,10 | 16,10 | 16,00 | 16,00 | 1,27% | 173,00 |
25.01.2024 | 15,90 | 15,90 | 15,70 | 15,80 | -0,63% | 131,00 |
24.01.2024 | 15,60 | 15,90 | 15,60 | 15,90 | 1,92% | 1.435,00 |
23.01.2024 | 15,80 | 15,80 | 15,40 | 15,60 | -1,89% | 3.181,00 |
22.01.2024 | 15,60 | 15,90 | 15,60 | 15,90 | -0,62% | 2,00 |
19.01.2024 | 15,80 | 16,10 | 15,80 | 16,00 | 1,91% | 682,00 |
18.01.2024 | 16,00 | 16,00 | 15,60 | 15,70 | -2,48% | 1.691,00 |
17.01.2024 | 16,00 | 16,20 | 16,00 | 16,10 | -0,62% | 936,00 |
16.01.2024 | 16,40 | 16,40 | 16,10 | 16,20 | -0,61% | 662,00 |
15.01.2024 | 16,20 | 16,40 | 16,20 | 16,30 | 1,88% | 354,00 |
12.01.2024 | 15,90 | 16,30 | 15,80 | 16,00 | -0,62% | 541,00 |
11.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
10.01.2024 | 16,10 | 16,40 | 15,90 | 16,00 | -0,62% | 934,00 |
09.01.2024 | 15,90 | 16,10 | 15,90 | 16,10 | 0,00% | 401,00 |
08.01.2024 | 15,90 | 16,10 | 15,90 | 16,10 | 0,00% | 20,00 |
05.01.2024 | 15,80 | 16,20 | 15,80 | 16,10 | 0,63% | 767,00 |
04.01.2024 | 16,30 | 16,30 | 16,00 | 16,00 | 0,00% | 11,00 |
03.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | 30,00 |
02.01.2024 | 17,00 | 17,00 | 16,20 | 16,30 | -0,61% | 447,00 |
29.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
28.12.2023 | 16,40 | 16,40 | 16,00 | 16,30 | 2,52% | 1.918,00 |
27.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
22.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 6.971,00 |
21.12.2023 | 15,90 | 15,90 | 15,60 | 15,60 | -3,70% | 615,00 |
20.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
19.12.2023 | 15,90 | 16,30 | 15,90 | 16,20 | 3,18% | 1.065,00 |
18.12.2023 | 16,50 | 16,50 | 15,70 | 15,70 | -3,09% | 158,00 |
15.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 213,00 |
14.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 75,00 |
13.12.2023 | 16,20 | 16,20 | 15,90 | 16,00 | -1,84% | 774,00 |
12.12.2023 | 16,50 | 16,50 | 16,20 | 16,30 | -0,61% | 1.424,00 |
11.12.2023 | 16,50 | 16,50 | 16,40 | 16,40 | 1,23% | 120,00 |
08.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 80,00 |
07.12.2023 | 16,50 | 16,50 | 16,00 | 16,20 | -1,22% | 999,00 |
06.12.2023 | 16,60 | 16,60 | 16,30 | 16,40 | 0,61% | 455,00 |
05.12.2023 | 16,00 | 16,30 | 15,80 | 16,30 | 0,62% | 1.571,00 |
04.12.2023 | 16,10 | 16,30 | 16,00 | 16,20 | 0,00% | 2.082,00 |
01.12.2023 | 16,90 | 16,90 | 16,10 | 16,20 | -1,22% | 565,00 |
30.11.2023 | 16,30 | 16,40 | 16,30 | 16,40 | 0,00% | 2,00 |
29.11.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
28.11.2023 | 16,70 | 16,70 | 16,30 | 16,30 | 0,62% | 349,00 |
27.11.2023 | 16,50 | 16,50 | 16,20 | 16,20 | -1,22% | 4.991,00 |
24.11.2023 | 16,50 | 16,50 | 16,20 | 16,40 | 0,00% | 240,00 |
23.11.2023 | 16,50 | 16,50 | 16,10 | 16,40 | 1,86% | 862,00 |
22.11.2023 | 16,20 | 16,30 | 16,10 | 16,10 | -1,83% | 2.248,00 |
21.11.2023 | 16,10 | 16,40 | 16,10 | 16,40 | 0,61% | 502,00 |
20.11.2023 | 16,30 | 16,30 | 16,10 | 16,30 | -1,81% | 935,00 |
17.11.2023 | 16,40 | 16,60 | 16,40 | 16,60 | -2,35% | 226,00 |
16.11.2023 | 17,10 | 17,20 | 17,00 | 17,00 | 0,00% | 128,00 |
15.11.2023 | 17,20 | 17,20 | 16,70 | 17,00 | 0,00% | 1.763,00 |
14.11.2023 | 17,10 | 17,10 | 16,80 | 17,00 | 1,19% | 1.005,00 |
13.11.2023 | 16,90 | 16,90 | 16,80 | 16,80 | 0,60% | 956,00 |
10.11.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
09.11.2023 | 16,60 | 16,70 | 16,60 | 16,70 | -0,60% | 646,00 |
08.11.2023 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | 34,00 |
07.11.2023 | 17,30 | 17,30 | 16,90 | 16,90 | -0,59% | 120,00 |