15,550€
0,97%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,40 | 15,55 | 15,35 | 15,55 | 0,97% | - |
27.03.2024 | 15,30 | 15,40 | 15,25 | 15,40 | 0,65% | - |
26.03.2024 | 15,25 | 15,45 | 15,25 | 15,30 | 0,33% | - |
25.03.2024 | 15,30 | 16,05 | 15,20 | 15,25 | -0,65% | - |
22.03.2024 | 15,35 | 15,45 | 15,35 | 15,35 | 0,00% | - |
21.03.2024 | 15,30 | 15,75 | 15,10 | 15,35 | 0,33% | - |
20.03.2024 | 14,90 | 15,30 | 14,90 | 15,30 | 2,34% | - |
19.03.2024 | 15,15 | 15,35 | 14,85 | 14,95 | -1,64% | 40,00 |
18.03.2024 | 15,35 | 15,65 | 15,20 | 15,20 | -0,98% | - |
15.03.2024 | 15,50 | 15,60 | 15,35 | 15,35 | -0,97% | - |
14.03.2024 | 15,60 | 15,60 | 15,40 | 15,50 | -0,64% | - |
13.03.2024 | 15,50 | 15,60 | 15,45 | 15,60 | 0,65% | - |
12.03.2024 | 15,60 | 15,65 | 15,50 | 15,50 | -0,64% | - |
11.03.2024 | 15,60 | 15,75 | 15,50 | 15,60 | 0,00% | 200,00 |
08.03.2024 | 15,40 | 15,65 | 15,25 | 15,60 | 1,30% | - |
07.03.2024 | 15,30 | 15,45 | 15,30 | 15,40 | 0,65% | 50,00 |
06.03.2024 | 15,25 | 15,50 | 15,25 | 15,30 | 0,33% | - |
05.03.2024 | 15,40 | 15,50 | 15,25 | 15,25 | -0,97% | 6,00 |
04.03.2024 | 15,50 | 15,55 | 15,25 | 15,40 | -0,65% | 130,00 |
01.03.2024 | 15,70 | 15,80 | 15,40 | 15,50 | -1,27% | - |
29.02.2024 | 15,45 | 15,90 | 15,45 | 15,70 | 1,62% | - |
28.02.2024 | 15,40 | 15,55 | 15,40 | 15,45 | 0,32% | - |
27.02.2024 | 15,70 | 15,75 | 15,40 | 15,40 | -1,91% | 65,00 |
26.02.2024 | 15,60 | 15,75 | 15,50 | 15,70 | 0,64% | 325,00 |
23.02.2024 | 15,80 | 15,90 | 15,60 | 15,60 | -1,27% | 210,00 |
22.02.2024 | 15,65 | 15,85 | 15,65 | 15,80 | 0,96% | - |
21.02.2024 | 15,60 | 15,80 | 15,40 | 15,65 | 0,32% | 89,00 |
20.02.2024 | 15,95 | 16,00 | 15,45 | 15,60 | -2,50% | - |
19.02.2024 | 15,95 | 16,00 | 15,85 | 16,00 | 0,00% | 200,00 |
16.02.2024 | 16,00 | 16,05 | 15,85 | 16,00 | -0,31% | 200,00 |
15.02.2024 | 15,55 | 16,05 | 15,55 | 16,05 | 3,22% | 250,00 |
14.02.2024 | 15,70 | 15,80 | 15,45 | 15,55 | -0,96% | - |
13.02.2024 | 15,80 | 15,95 | 15,55 | 15,70 | -1,26% | 100,00 |
12.02.2024 | 15,55 | 15,90 | 15,55 | 15,90 | 2,25% | - |
09.02.2024 | 15,85 | 15,85 | 15,55 | 15,55 | -1,89% | - |
08.02.2024 | 15,75 | 15,90 | 15,75 | 15,85 | 0,63% | - |
07.02.2024 | 15,85 | 15,85 | 15,65 | 15,75 | -0,63% | 88,00 |
06.02.2024 | 15,95 | 15,95 | 15,70 | 15,85 | -0,63% | - |
05.02.2024 | 15,85 | 16,10 | 15,85 | 15,95 | 0,63% | - |
02.02.2024 | 15,80 | 15,95 | 15,75 | 15,85 | 0,32% | 10,00 |
01.02.2024 | 15,70 | 15,95 | 15,70 | 15,80 | 0,64% | - |
31.01.2024 | 15,75 | 15,85 | 15,70 | 15,70 | -0,32% | - |
30.01.2024 | 15,80 | 15,85 | 15,65 | 15,75 | -0,32% | 900,00 |
29.01.2024 | 15,90 | 16,15 | 15,70 | 15,80 | -0,94% | 580,00 |
26.01.2024 | 15,80 | 16,10 | 15,70 | 15,95 | 0,95% | 10,00 |
25.01.2024 | 15,90 | 15,90 | 15,40 | 15,80 | -0,63% | - |
24.01.2024 | 15,60 | 16,25 | 15,45 | 15,90 | 1,92% | 800,00 |
23.01.2024 | 15,90 | 16,00 | 15,35 | 15,60 | -1,89% | - |
22.01.2024 | 16,00 | 16,25 | 15,75 | 15,90 | -0,62% | 255,00 |
19.01.2024 | 15,70 | 16,25 | 15,50 | 16,00 | 1,91% | - |
18.01.2024 | 16,05 | 16,40 | 15,50 | 15,70 | -2,18% | 355,00 |
17.01.2024 | 16,10 | 16,40 | 15,95 | 16,05 | -0,31% | - |
16.01.2024 | 16,25 | 16,40 | 16,05 | 16,10 | -0,92% | - |
15.01.2024 | 16,00 | 16,30 | 16,00 | 16,25 | 1,25% | 10,00 |
12.01.2024 | 16,10 | 16,40 | 15,80 | 16,05 | -0,31% | - |
11.01.2024 | 16,05 | 16,40 | 16,05 | 16,10 | 0,31% | - |
10.01.2024 | 16,00 | 16,35 | 16,00 | 16,05 | -0,31% | 20,00 |
09.01.2024 | 16,10 | 16,20 | 16,05 | 16,10 | 0,00% | 50,00 |
08.01.2024 | 16,05 | 16,20 | 16,00 | 16,10 | 0,31% | - |
05.01.2024 | 16,10 | 16,20 | 15,80 | 16,05 | -0,31% | - |
04.01.2024 | 16,10 | 16,20 | 15,90 | 16,10 | 0,00% | - |
03.01.2024 | 16,30 | 16,30 | 15,70 | 16,10 | -1,23% | - |
02.01.2024 | 16,35 | 17,00 | 16,05 | 16,30 | -0,31% | 10,00 |
29.12.2023 | 16,10 | 16,45 | 16,10 | 16,35 | 1,24% | - |
28.12.2023 | 15,95 | 16,35 | 15,85 | 16,15 | 1,57% | - |
27.12.2023 | 15,90 | 16,05 | 15,70 | 15,90 | 0,00% | - |
22.12.2023 | 15,85 | 16,45 | 15,80 | 15,90 | 0,00% | - |
21.12.2023 | 16,00 | 16,20 | 15,60 | 15,90 | -1,24% | 39,00 |
20.12.2023 | 16,20 | 16,20 | 15,75 | 16,10 | -0,62% | - |
19.12.2023 | 15,95 | 16,45 | 15,70 | 16,20 | 1,57% | 10,00 |
18.12.2023 | 16,05 | 16,30 | 15,90 | 15,95 | -0,62% | - |
15.12.2023 | 16,05 | 17,15 | 15,70 | 16,05 | 0,31% | 250,00 |
14.12.2023 | 16,05 | 16,05 | 15,75 | 16,00 | -0,31% | 30,00 |
13.12.2023 | 16,30 | 16,40 | 15,70 | 16,05 | -1,53% | 320,00 |
12.12.2023 | 16,40 | 16,50 | 16,25 | 16,30 | -0,61% | - |
11.12.2023 | 16,30 | 16,45 | 16,20 | 16,40 | 0,61% | 650,00 |
08.12.2023 | 16,20 | 16,35 | 16,15 | 16,30 | 0,62% | 250,00 |
07.12.2023 | 16,40 | 16,55 | 16,15 | 16,20 | -1,22% | 50,00 |
06.12.2023 | 16,30 | 16,55 | 16,30 | 16,40 | 0,61% | - |
05.12.2023 | 16,20 | 16,30 | 15,40 | 16,30 | 0,62% | - |
04.12.2023 | 16,15 | 16,55 | 15,75 | 16,20 | 0,00% | - |
01.12.2023 | 16,40 | 16,75 | 16,10 | 16,20 | -1,22% | - |
30.11.2023 | 16,35 | 16,45 | 16,35 | 16,40 | 0,31% | - |
29.11.2023 | 16,30 | 16,40 | 16,30 | 16,35 | 0,31% | 4,00 |
28.11.2023 | 16,20 | 16,75 | 16,20 | 16,30 | 0,62% | 20,00 |
27.11.2023 | 16,30 | 16,65 | 16,20 | 16,20 | -0,61% | - |
24.11.2023 | 16,35 | 16,55 | 16,20 | 16,30 | -0,31% | - |
23.11.2023 | 16,10 | 16,55 | 16,05 | 16,35 | 1,55% | - |
22.11.2023 | 16,30 | 16,55 | 16,10 | 16,10 | -1,23% | - |
21.11.2023 | 16,20 | 16,45 | 16,15 | 16,30 | 0,62% | 328,00 |
20.11.2023 | 16,65 | 16,70 | 16,15 | 16,20 | -2,70% | 300,00 |
17.11.2023 | 16,20 | 17,10 | 16,20 | 16,65 | -0,89% | - |
16.11.2023 | 17,10 | 17,15 | 16,80 | 16,80 | -1,75% | 587,00 |
15.11.2023 | 16,95 | 17,25 | 16,85 | 17,10 | 0,88% | 300,00 |
14.11.2023 | 16,90 | 17,00 | 16,80 | 16,95 | 0,30% | 32,00 |
13.11.2023 | 16,80 | 17,00 | 16,70 | 16,90 | 0,30% | 298,00 |
10.11.2023 | 16,80 | 16,95 | 16,70 | 16,85 | 0,30% | - |
09.11.2023 | 16,90 | 16,90 | 16,55 | 16,80 | -0,59% | 370,00 |
08.11.2023 | 17,20 | 17,20 | 16,75 | 16,90 | -1,74% | 210,00 |
07.11.2023 | 16,90 | 17,20 | 16,85 | 17,20 | 1,78% | 150,00 |