13,310€
-1,33%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,49 | 13,49 | 13,24 | 13,31 | -1,33% | 274,00 |
27.03.2024 | 13,91 | 14,00 | 13,31 | 13,49 | -3,02% | 2.628,00 |
26.03.2024 | 13,48 | 13,97 | 13,45 | 13,91 | 3,19% | 3.690,00 |
25.03.2024 | 13,24 | 13,50 | 13,24 | 13,48 | 1,51% | - |
22.03.2024 | 13,19 | 13,33 | 13,19 | 13,28 | 0,53% | - |
21.03.2024 | 13,33 | 13,37 | 13,16 | 13,21 | -1,05% | 1.110,00 |
20.03.2024 | 13,27 | 13,37 | 13,18 | 13,35 | 0,45% | 735,00 |
19.03.2024 | 13,22 | 13,37 | 13,19 | 13,29 | 0,23% | 1.800,00 |
18.03.2024 | 13,44 | 13,46 | 13,18 | 13,26 | -1,34% | 1.687,00 |
15.03.2024 | 13,30 | 13,52 | 13,21 | 13,44 | 1,05% | 85,00 |
14.03.2024 | 13,43 | 13,46 | 13,21 | 13,30 | -0,97% | - |
13.03.2024 | 13,39 | 13,45 | 13,28 | 13,43 | 0,15% | 1.800,00 |
12.03.2024 | 13,26 | 13,48 | 13,25 | 13,41 | 0,98% | 1.600,00 |
11.03.2024 | 13,24 | 13,32 | 13,16 | 13,28 | 0,15% | 833,00 |
08.03.2024 | 13,22 | 13,36 | 13,20 | 13,26 | 0,15% | 100,00 |
07.03.2024 | 13,13 | 13,31 | 13,13 | 13,24 | 0,68% | 1.275,00 |
06.03.2024 | 13,35 | 13,41 | 13,14 | 13,15 | -1,65% | 1.000,00 |
05.03.2024 | 13,37 | 13,41 | 13,25 | 13,37 | 0,00% | 212,00 |
04.03.2024 | 13,45 | 13,55 | 13,37 | 13,37 | -0,59% | - |
01.03.2024 | 13,38 | 13,66 | 13,38 | 13,45 | 0,37% | 576,00 |
29.02.2024 | 13,44 | 13,57 | 13,37 | 13,40 | -0,30% | 2.200,00 |
28.02.2024 | 13,30 | 13,56 | 13,30 | 13,44 | 0,75% | 165,00 |
27.02.2024 | 13,22 | 13,41 | 13,22 | 13,34 | 0,76% | 190,00 |
26.02.2024 | 13,27 | 13,46 | 13,23 | 13,24 | -0,23% | 12.126,00 |
23.02.2024 | 13,29 | 13,42 | 13,27 | 13,27 | -0,30% | 3,00 |
22.02.2024 | 13,29 | 13,51 | 13,27 | 13,31 | 0,00% | 334,00 |
21.02.2024 | 13,34 | 13,40 | 13,25 | 13,31 | -0,37% | - |
20.02.2024 | 13,36 | 13,41 | 13,29 | 13,36 | -0,15% | 100,00 |
19.02.2024 | 13,38 | 13,51 | 13,36 | 13,38 | 0,00% | 1.042,00 |
16.02.2024 | 13,33 | 13,52 | 13,33 | 13,38 | 0,15% | 1.550,00 |
15.02.2024 | 13,18 | 13,38 | 13,15 | 13,36 | 1,21% | - |
14.02.2024 | 13,17 | 13,30 | 13,12 | 13,20 | 0,08% | - |
13.02.2024 | 13,11 | 13,47 | 13,06 | 13,19 | 0,46% | 393,00 |
12.02.2024 | 12,87 | 13,17 | 12,87 | 13,13 | 2,02% | 600,00 |
09.02.2024 | 13,06 | 13,11 | 12,76 | 12,87 | -1,61% | 2.223,00 |
08.02.2024 | 13,09 | 13,17 | 12,98 | 13,08 | -0,08% | 153,00 |
07.02.2024 | 13,16 | 13,19 | 13,05 | 13,09 | -0,53% | - |
06.02.2024 | 13,16 | 13,22 | 13,08 | 13,16 | -0,15% | 1.145,00 |
05.02.2024 | 13,35 | 13,40 | 13,08 | 13,18 | -1,13% | 1.157,00 |
02.02.2024 | 13,40 | 13,45 | 13,26 | 13,33 | -0,67% | 375,00 |
01.02.2024 | 13,42 | 13,49 | 13,32 | 13,42 | -0,15% | 268,00 |
31.01.2024 | 13,43 | 13,49 | 13,35 | 13,44 | -0,07% | 400,00 |
30.01.2024 | 13,48 | 13,55 | 13,39 | 13,45 | -0,37% | 50,00 |
29.01.2024 | 13,51 | 13,65 | 13,45 | 13,50 | -0,07% | 210,00 |
26.01.2024 | 13,41 | 13,53 | 13,35 | 13,51 | 0,75% | 110,00 |
25.01.2024 | 13,42 | 13,54 | 13,34 | 13,41 | -0,37% | - |
24.01.2024 | 13,39 | 13,55 | 13,39 | 13,46 | 0,22% | 69,00 |
23.01.2024 | 13,17 | 13,44 | 13,17 | 13,43 | 1,82% | 700,00 |
22.01.2024 | 13,19 | 13,26 | 13,10 | 13,19 | 0,15% | 20,00 |
19.01.2024 | 13,19 | 13,22 | 13,08 | 13,17 | -0,30% | 710,00 |
18.01.2024 | 13,19 | 13,27 | 13,13 | 13,21 | 0,00% | 850,00 |
17.01.2024 | 13,28 | 13,29 | 13,09 | 13,21 | -0,68% | 1.576,00 |
16.01.2024 | 13,24 | 13,32 | 13,12 | 13,30 | 0,30% | 575,00 |
15.01.2024 | 13,25 | 13,42 | 13,18 | 13,26 | -0,08% | 210,00 |
12.01.2024 | 13,30 | 13,48 | 13,21 | 13,27 | -0,23% | 1.789,00 |
11.01.2024 | 13,33 | 13,45 | 13,21 | 13,30 | -0,37% | - |
10.01.2024 | 13,36 | 13,45 | 13,27 | 13,35 | -0,52% | - |
09.01.2024 | 13,46 | 13,49 | 13,29 | 13,42 | -0,45% | 2.010,00 |
08.01.2024 | 13,42 | 13,62 | 13,32 | 13,48 | 0,30% | 2.800,00 |
05.01.2024 | 13,23 | 13,44 | 13,16 | 13,44 | 1,51% | 1.280,00 |
04.01.2024 | 13,22 | 13,31 | 13,16 | 13,24 | 0,00% | - |
03.01.2024 | 13,29 | 13,44 | 13,19 | 13,24 | -0,53% | 375,00 |
02.01.2024 | 13,35 | 13,50 | 13,24 | 13,31 | -0,30% | 85,00 |
29.12.2023 | 13,38 | 13,47 | 13,27 | 13,35 | -0,37% | 2.250,00 |
28.12.2023 | 13,49 | 13,54 | 13,34 | 13,40 | -0,67% | 700,00 |
27.12.2023 | 13,36 | 13,56 | 13,36 | 13,49 | 0,82% | 857,00 |
22.12.2023 | 13,36 | 13,43 | 13,20 | 13,38 | 0,00% | 1.130,00 |
21.12.2023 | 13,55 | 13,60 | 13,20 | 13,38 | -1,40% | 3.208,00 |
20.12.2023 | 13,37 | 13,61 | 13,26 | 13,57 | 1,57% | 3.955,00 |
19.12.2023 | 13,36 | 13,39 | 13,21 | 13,36 | 0,07% | 100,00 |
18.12.2023 | 13,30 | 13,36 | 13,20 | 13,35 | 0,38% | 2.630,00 |
15.12.2023 | 13,23 | 13,35 | 13,19 | 13,30 | 0,68% | 500,00 |
14.12.2023 | 13,22 | 13,28 | 13,12 | 13,21 | -0,08% | 30,00 |
13.12.2023 | 13,17 | 13,23 | 13,11 | 13,22 | 0,23% | 102,00 |
12.12.2023 | 13,25 | 13,28 | 13,11 | 13,19 | -0,38% | 285,00 |
11.12.2023 | 13,24 | 13,31 | 13,10 | 13,24 | 0,15% | 1.000,00 |
08.12.2023 | 13,16 | 13,25 | 13,11 | 13,22 | 0,46% | 5.000,00 |
07.12.2023 | 13,25 | 13,30 | 13,13 | 13,16 | -0,68% | - |
06.12.2023 | 13,26 | 13,40 | 13,17 | 13,25 | -0,08% | 410,00 |
05.12.2023 | 13,22 | 13,27 | 13,14 | 13,26 | 0,30% | 1.200,00 |
04.12.2023 | 13,10 | 13,25 | 13,06 | 13,22 | 0,76% | 750,00 |
01.12.2023 | 13,10 | 13,20 | 13,00 | 13,12 | 0,31% | 146,00 |
30.11.2023 | 13,18 | 13,21 | 12,95 | 13,08 | -0,76% | 299,00 |
29.11.2023 | 13,07 | 13,20 | 12,96 | 13,18 | 0,84% | 750,00 |
28.11.2023 | 13,36 | 13,36 | 12,96 | 13,07 | -2,17% | 275,00 |
27.11.2023 | 13,54 | 13,56 | 13,18 | 13,36 | -1,47% | 304,00 |
24.11.2023 | 13,64 | 13,64 | 13,27 | 13,56 | -0,59% | 1.135,00 |
23.11.2023 | 13,22 | 13,74 | 13,08 | 13,64 | 3,18% | 1.449,00 |
22.11.2023 | 13,37 | 13,38 | 13,04 | 13,22 | -1,12% | 575,00 |
21.11.2023 | 13,57 | 13,57 | 13,25 | 13,37 | -1,47% | 365,00 |
20.11.2023 | 13,50 | 13,96 | 13,50 | 13,57 | 0,37% | 70,00 |
17.11.2023 | 13,55 | 13,74 | 13,45 | 13,52 | -0,22% | 300,00 |
16.11.2023 | 13,46 | 13,72 | 13,45 | 13,55 | 0,82% | 160,00 |
15.11.2023 | 13,68 | 13,81 | 13,44 | 13,44 | -1,75% | 1.265,00 |
14.11.2023 | 13,21 | 13,69 | 13,14 | 13,68 | 3,40% | 1.130,00 |
13.11.2023 | 13,14 | 13,23 | 13,12 | 13,23 | 0,53% | 550,00 |
10.11.2023 | 13,24 | 13,26 | 13,08 | 13,16 | -0,75% | 273,00 |
09.11.2023 | 13,13 | 13,26 | 13,11 | 13,26 | 0,99% | 35,00 |
08.11.2023 | 13,13 | 13,15 | 13,03 | 13,13 | -0,15% | 138,00 |
07.11.2023 | 13,15 | 13,19 | 13,11 | 13,15 | 0,00% | - |