13,180€
1,38%
Echtzeit-Aktienkurs WUESTENROT+WUERTT.AG O.N.
Bid:
Ask:
Aktienkurse zur WUESTENROT+WUERTT.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,10 | 13,12 | 13,02 | 13,12 | 0,92% | 800,00 |
| 25.04.2024 | 13,10 | 13,10 | 13,00 | 13,00 | -1,22% | 200,00 |
| 24.04.2024 | 13,22 | 13,22 | 13,16 | 13,16 | -1,20% | 40,00 |
| 23.04.2024 | 13,20 | 13,32 | 13,20 | 13,32 | 0,76% | 42,00 |
| 22.04.2024 | 13,04 | 13,22 | 13,04 | 13,22 | 2,32% | - |
| 19.04.2024 | 12,96 | 13,04 | 12,92 | 12,92 | -0,46% | - |
| 18.04.2024 | 13,02 | 13,04 | 12,98 | 12,98 | -0,61% | - |
| 17.04.2024 | 13,08 | 13,08 | 12,96 | 13,06 | -0,15% | 75,00 |
| 16.04.2024 | 13,16 | 13,16 | 12,96 | 13,08 | -0,61% | 401,00 |
| 15.04.2024 | 13,22 | 13,22 | 13,12 | 13,16 | 0,15% | 100,00 |
| 12.04.2024 | 13,14 | 13,16 | 13,14 | 13,14 | 0,00% | - |
| 11.04.2024 | 13,18 | 13,20 | 13,14 | 13,14 | 0,15% | - |
| 10.04.2024 | 13,22 | 13,24 | 13,12 | 13,12 | -1,50% | - |
| 09.04.2024 | 13,32 | 13,38 | 13,32 | 13,32 | -0,30% | - |
| 08.04.2024 | 13,52 | 13,52 | 13,36 | 13,36 | 0,60% | - |
| 05.04.2024 | 13,44 | 13,44 | 13,28 | 13,28 | -0,90% | - |
| 04.04.2024 | 13,42 | 13,42 | 13,34 | 13,40 | 0,75% | 1.170,00 |
| 03.04.2024 | 13,26 | 13,32 | 13,26 | 13,30 | 0,30% | - |
| 02.04.2024 | 13,50 | 13,50 | 13,24 | 13,26 | -0,15% | 1.202,00 |
| 28.03.2024 | 13,42 | 13,42 | 13,28 | 13,28 | -0,90% | - |
| 27.03.2024 | 13,82 | 13,82 | 13,40 | 13,40 | -4,29% | - |
| 26.03.2024 | 13,38 | 14,00 | 13,38 | 14,00 | 4,63% | 320,00 |
| 25.03.2024 | 13,22 | 13,38 | 13,22 | 13,38 | 2,92% | - |
| 22.03.2024 | 13,18 | 13,26 | 13,00 | 13,00 | -1,22% | 1.390,00 |
| 21.03.2024 | 13,38 | 13,38 | 13,16 | 13,16 | 0,00% | 40,00 |
| 20.03.2024 | 13,24 | 13,24 | 13,16 | 13,16 | -0,30% | - |
| 19.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,30% | - |
| 18.03.2024 | 13,50 | 13,50 | 13,16 | 13,16 | -0,30% | 1,00 |
| 15.03.2024 | 13,22 | 13,22 | 13,20 | 13,20 | -0,75% | - |
| 14.03.2024 | 13,42 | 13,42 | 13,30 | 13,30 | -0,60% | 1.000,00 |
| 13.03.2024 | 13,32 | 13,40 | 13,32 | 13,38 | 0,00% | - |
| 12.03.2024 | 13,24 | 13,38 | 13,22 | 13,38 | 1,36% | - |
| 11.03.2024 | 13,22 | 13,22 | 13,18 | 13,20 | 0,00% | - |
| 08.03.2024 | 13,12 | 13,24 | 13,12 | 13,20 | -0,15% | - |
| 07.03.2024 | 13,16 | 13,22 | 13,16 | 13,22 | 0,46% | - |
| 06.03.2024 | 13,30 | 13,30 | 13,16 | 13,16 | -1,50% | - |
| 05.03.2024 | 13,34 | 13,36 | 13,24 | 13,36 | -0,60% | 198,00 |
| 04.03.2024 | 13,38 | 13,50 | 13,38 | 13,44 | -0,15% | - |
| 01.03.2024 | 13,34 | 13,58 | 13,34 | 13,46 | -0,30% | 20,00 |
| 29.02.2024 | 13,36 | 13,50 | 13,36 | 13,50 | 0,15% | - |
| 28.02.2024 | 13,30 | 13,48 | 13,30 | 13,48 | 1,35% | - |
| 27.02.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -0,60% | - |
| 26.02.2024 | 13,36 | 13,38 | 13,36 | 13,38 | -0,15% | - |
| 23.02.2024 | 13,32 | 13,40 | 13,32 | 13,40 | -0,45% | 100,00 |
| 22.02.2024 | 13,30 | 13,50 | 13,24 | 13,46 | 0,75% | 3.000,00 |
| 21.02.2024 | 13,26 | 13,36 | 13,20 | 13,36 | 0,45% | - |
| 20.02.2024 | 13,30 | 13,38 | 13,30 | 13,30 | -1,04% | - |
| 19.02.2024 | 13,54 | 13,54 | 13,26 | 13,44 | -0,44% | 29,00 |
| 16.02.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 2,58% | - |
| 15.02.2024 | 13,06 | 13,20 | 13,06 | 13,16 | -0,45% | - |
| 14.02.2024 | 13,12 | 13,28 | 13,08 | 13,22 | -0,45% | 110,00 |
| 13.02.2024 | 13,02 | 13,28 | 13,02 | 13,28 | 1,84% | - |
| 12.02.2024 | 12,92 | 13,04 | 12,92 | 13,04 | 1,72% | - |
| 09.02.2024 | 13,02 | 13,02 | 12,82 | 12,82 | -1,69% | 160,00 |
| 08.02.2024 | 13,04 | 13,06 | 13,04 | 13,04 | -0,31% | - |
| 07.02.2024 | 13,08 | 13,14 | 13,08 | 13,08 | -0,61% | 1.000,00 |
| 06.02.2024 | 13,16 | 13,16 | 13,08 | 13,16 | 0,46% | - |
| 05.02.2024 | 13,28 | 13,28 | 13,10 | 13,10 | -1,80% | 100,00 |
| 02.02.2024 | 13,32 | 13,34 | 13,28 | 13,34 | -1,04% | - |
| 01.02.2024 | 13,32 | 13,48 | 13,32 | 13,48 | 0,90% | - |
| 31.01.2024 | 13,42 | 13,42 | 13,36 | 13,36 | -0,74% | - |
| 30.01.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,15% | - |
| 29.01.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,45% | - |
| 26.01.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -0,59% | - |
| 25.01.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,88% | - |
| 24.01.2024 | 13,36 | 13,58 | 13,36 | 13,58 | 3,03% | 1.000,00 |
| 23.01.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,00% | - |
| 22.01.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,46% | - |
| 19.01.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,00% | - |
| 18.01.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -0,61% | - |
| 17.01.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 1.000,00 |
| 16.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,06% | - |
| 15.01.2024 | 13,50 | 13,50 | 13,24 | 13,24 | -0,30% | 9,00 |
| 12.01.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 0,00% | - |
| 11.01.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -0,90% | - |
| 10.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,15% | - |
| 09.01.2024 | 13,40 | 13,40 | 13,38 | 13,38 | -0,15% | 10,00 |
| 08.01.2024 | 13,36 | 13,40 | 13,36 | 13,40 | 1,67% | 750,00 |
| 05.01.2024 | 13,26 | 13,26 | 13,18 | 13,18 | -0,30% | 5.000,00 |
| 04.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 0,15% | - |
| 03.01.2024 | 13,34 | 13,34 | 13,20 | 13,20 | -1,49% | 125,00 |
| 02.01.2024 | 13,52 | 13,52 | 13,40 | 13,40 | 0,45% | 203,00 |
| 29.12.2023 | 13,48 | 13,50 | 13,28 | 13,34 | -0,74% | 2.082,00 |
| 28.12.2023 | 13,44 | 13,44 | 13,44 | 13,44 | 0,15% | - |
| 27.12.2023 | 13,36 | 13,42 | 13,36 | 13,42 | 0,90% | 8,00 |
| 22.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -1,04% | - |
| 21.12.2023 | 13,44 | 13,44 | 13,44 | 13,44 | 0,00% | 2.000,00 |
| 20.12.2023 | 13,42 | 13,44 | 13,42 | 13,44 | 1,51% | 190,00 |
| 19.12.2023 | 13,24 | 13,24 | 13,24 | 13,24 | -0,15% | - |
| 18.12.2023 | 13,26 | 13,26 | 13,18 | 13,26 | 0,15% | 3.900,00 |
| 15.12.2023 | 13,24 | 13,24 | 13,24 | 13,24 | 0,91% | - |
| 14.12.2023 | 13,12 | 13,12 | 13,12 | 13,12 | -0,46% | - |
| 13.12.2023 | 13,10 | 13,18 | 13,10 | 13,18 | -0,15% | 200,00 |
| 12.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,61% | 455,00 |
| 11.12.2023 | 13,12 | 13,12 | 13,12 | 13,12 | -0,46% | 500,00 |
| 08.12.2023 | 13,10 | 13,18 | 13,10 | 13,18 | -0,15% | 228,00 |
| 07.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 06.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 1,37% | - |
| 05.12.2023 | 13,12 | 13,12 | 13,12 | 13,12 | 0,15% | - |
| 04.12.2023 | 13,00 | 13,10 | 13,00 | 13,10 | -0,30% | 61,00 |