1.842,300€
0,43%
Echtzeit-Aktienkurs Warteck Invest AG
Bid:
Ask:
Aktienkurse zur Warteck Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1.828,10 | 1.841,90 | 1.826,70 | 1.841,30 | 0,38% | - |
| 25.04.2024 | 1.835,00 | 1.837,80 | 1.819,70 | 1.834,40 | -0,03% | - |
| 24.04.2024 | 1.841,40 | 1.845,00 | 1.829,60 | 1.835,00 | -0,39% | - |
| 23.04.2024 | 1.846,20 | 1.849,00 | 1.835,10 | 1.842,20 | -0,27% | - |
| 22.04.2024 | 1.845,50 | 1.852,80 | 1.840,10 | 1.847,10 | 0,09% | - |
| 19.04.2024 | 1.839,10 | 1.850,60 | 1.826,30 | 1.845,50 | 0,35% | - |
| 18.04.2024 | 1.843,80 | 1.850,50 | 1.838,00 | 1.839,10 | -0,25% | - |
| 17.04.2024 | 1.848,80 | 1.855,10 | 1.842,70 | 1.843,80 | -0,27% | - |
| 16.04.2024 | 1.841,40 | 1.850,50 | 1.834,90 | 1.848,80 | 0,45% | - |
| 15.04.2024 | 1.846,70 | 1.855,00 | 1.836,90 | 1.840,50 | -0,29% | - |
| 12.04.2024 | 1.839,60 | 1.860,00 | 1.839,60 | 1.845,90 | 0,34% | - |
| 11.04.2024 | 1.823,20 | 1.849,30 | 1.809,70 | 1.839,60 | 0,80% | - |
| 10.04.2024 | 1.835,00 | 1.840,00 | 1.820,00 | 1.825,00 | -0,59% | - |
| 09.04.2024 | 1.839,70 | 1.848,20 | 1.832,80 | 1.835,80 | -0,21% | - |
| 08.04.2024 | 1.854,30 | 1.855,10 | 1.838,80 | 1.839,70 | -0,79% | - |
| 05.04.2024 | 1.833,60 | 1.854,90 | 1.832,20 | 1.854,30 | 1,13% | - |
| 04.04.2024 | 1.849,10 | 1.850,90 | 1.832,70 | 1.833,60 | -0,88% | - |
| 03.04.2024 | 1.880,20 | 1.882,00 | 1.843,80 | 1.849,90 | -1,61% | - |
| 02.04.2024 | 1.879,20 | 1.886,90 | 1.873,90 | 1.880,20 | 0,05% | - |
| 28.03.2024 | 1.874,20 | 1.880,30 | 1.857,30 | 1.879,20 | 0,27% | - |
| 27.03.2024 | 1.857,20 | 1.877,60 | 1.849,00 | 1.874,20 | 0,96% | - |
| 26.03.2024 | 1.900,40 | 1.901,30 | 1.854,80 | 1.856,30 | -2,32% | - |
| 25.03.2024 | 1.908,00 | 1.908,00 | 1.895,50 | 1.900,40 | -0,40% | - |
| 22.03.2024 | 1.891,40 | 1.912,40 | 1.889,50 | 1.908,00 | 0,88% | - |
| 21.03.2024 | 1.909,70 | 1.924,20 | 1.851,70 | 1.891,40 | -0,96% | - |
| 20.03.2024 | 1.941,70 | 1.941,70 | 1.899,50 | 1.909,70 | -1,65% | - |
| 19.03.2024 | 1.929,30 | 1.946,10 | 1.929,30 | 1.941,70 | 0,54% | - |
| 18.03.2024 | 1.918,60 | 1.943,90 | 1.916,60 | 1.931,30 | 0,66% | - |
| 15.03.2024 | 1.912,30 | 1.926,50 | 1.911,30 | 1.918,60 | 0,33% | - |
| 14.03.2024 | 1.922,50 | 1.924,50 | 1.910,50 | 1.912,30 | -0,53% | - |
| 13.03.2024 | 1.945,70 | 1.946,90 | 1.921,40 | 1.922,50 | -1,19% | - |
| 12.03.2024 | 1.926,50 | 1.966,60 | 1.926,50 | 1.945,70 | 1,00% | - |
| 11.03.2024 | 1.939,80 | 1.944,90 | 1.905,20 | 1.926,50 | -0,69% | - |
| 08.03.2024 | 1.932,40 | 1.952,50 | 1.925,40 | 1.939,80 | 0,38% | - |
| 07.03.2024 | 1.904,50 | 1.940,30 | 1.902,00 | 1.932,40 | 1,35% | - |
| 06.03.2024 | 1.926,10 | 1.926,10 | 1.905,70 | 1.906,70 | -0,90% | - |
| 05.03.2024 | 1.946,50 | 1.951,10 | 1.921,50 | 1.924,10 | -1,33% | - |
| 04.03.2024 | 1.978,80 | 1.984,30 | 1.943,10 | 1.950,10 | -1,40% | - |
| 01.03.2024 | 1.971,60 | 1.995,50 | 1.946,30 | 1.977,80 | 0,55% | - |
| 29.02.2024 | 1.969,10 | 1.995,60 | 1.963,90 | 1.966,90 | -0,06% | - |
| 28.02.2024 | 1.987,15 | 1.988,15 | 1.961,70 | 1.968,10 | -1,01% | - |
| 27.02.2024 | 2.001,55 | 2.007,40 | 1.967,00 | 1.988,15 | -0,67% | - |
| 26.02.2024 | 2.003,05 | 2.004,50 | 1.981,40 | 2.001,55 | -0,02% | - |
| 23.02.2024 | 2.011,50 | 2.011,50 | 1.966,70 | 2.002,05 | -0,42% | - |
| 22.02.2024 | 2.008,70 | 2.016,95 | 2.002,45 | 2.010,50 | 0,04% | - |
| 21.02.2024 | 2.005,50 | 2.018,25 | 2.004,40 | 2.009,70 | 0,21% | - |
| 20.02.2024 | 1.988,25 | 2.012,75 | 1.985,25 | 2.005,50 | 0,87% | - |
| 19.02.2024 | 1.961,70 | 1.992,40 | 1.960,70 | 1.988,25 | 1,35% | - |
| 16.02.2024 | 1.960,50 | 1.966,10 | 1.955,40 | 1.961,70 | 0,01% | - |
| 15.02.2024 | 1.943,30 | 1.970,70 | 1.943,30 | 1.961,50 | 0,88% | - |
| 14.02.2024 | 1.939,50 | 1.957,00 | 1.933,30 | 1.944,30 | 0,25% | - |
| 13.02.2024 | 1.965,90 | 1.965,90 | 1.937,90 | 1.939,50 | -1,29% | - |
| 12.02.2024 | 1.961,90 | 1.973,10 | 1.961,80 | 1.964,90 | 0,15% | - |
| 09.02.2024 | 1.969,50 | 1.970,50 | 1.954,90 | 1.961,90 | -0,39% | - |
| 08.02.2024 | 1.974,40 | 1.976,80 | 1.952,60 | 1.969,50 | -0,22% | - |
| 07.02.2024 | 1.969,50 | 1.974,40 | 1.943,60 | 1.973,90 | 0,27% | - |
| 06.02.2024 | 1.953,90 | 1.971,30 | 1.948,00 | 1.968,50 | 0,80% | - |
| 05.02.2024 | 1.968,70 | 1.978,30 | 1.940,40 | 1.952,90 | -0,70% | - |
| 02.02.2024 | 1.977,45 | 1.977,70 | 1.959,40 | 1.966,70 | -0,39% | - |
| 01.02.2024 | 1.956,30 | 1.974,40 | 1.954,30 | 1.974,40 | 0,93% | - |
| 31.01.2024 | 1.952,90 | 1.966,70 | 1.950,60 | 1.956,30 | 0,23% | - |
| 30.01.2024 | 1.970,50 | 1.974,40 | 1.951,70 | 1.951,90 | -0,94% | - |
| 29.01.2024 | 1.937,40 | 1.972,70 | 1.932,90 | 1.970,50 | 1,46% | - |
| 26.01.2024 | 1.918,20 | 1.946,40 | 1.911,30 | 1.942,10 | 1,25% | - |
| 25.01.2024 | 1.935,90 | 1.950,40 | 1.912,00 | 1.918,20 | -1,04% | - |
| 24.01.2024 | 1.960,00 | 1.960,00 | 1.931,40 | 1.938,30 | -0,56% | - |
| 23.01.2024 | 1.923,40 | 1.949,30 | 1.923,40 | 1.949,30 | 1,40% | - |
| 22.01.2024 | 1.932,60 | 1.939,40 | 1.901,40 | 1.922,40 | -0,58% | - |
| 19.01.2024 | 1.936,10 | 1.940,90 | 1.928,50 | 1.933,60 | -0,18% | - |
| 18.01.2024 | 1.938,70 | 1.952,50 | 1.931,70 | 1.937,10 | -0,08% | - |
| 17.01.2024 | 1.948,10 | 1.957,20 | 1.930,50 | 1.938,70 | -0,53% | - |
| 16.01.2024 | 1.914,60 | 1.950,50 | 1.907,90 | 1.949,10 | 1,80% | - |
| 15.01.2024 | 1.954,20 | 1.959,00 | 1.912,10 | 1.914,60 | -1,98% | - |
| 12.01.2024 | 1.977,35 | 1.979,25 | 1.943,30 | 1.953,20 | -1,17% | - |
| 11.01.2024 | 1.961,00 | 1.984,60 | 1.955,70 | 1.976,35 | 0,78% | - |
| 10.01.2024 | 1.945,50 | 1.968,10 | 1.942,80 | 1.961,00 | 0,70% | - |
| 09.01.2024 | 1.973,80 | 1.975,70 | 1.942,40 | 1.947,40 | -1,38% | - |
| 08.01.2024 | 1.950,70 | 1.975,70 | 1.932,80 | 1.974,70 | 1,13% | - |
| 05.01.2024 | 1.955,70 | 1.977,00 | 1.943,40 | 1.952,70 | -0,26% | - |
| 04.01.2024 | 1.980,70 | 1.982,70 | 1.955,90 | 1.957,70 | -1,16% | - |
| 03.01.2024 | 1.970,40 | 1.984,30 | 1.964,60 | 1.980,70 | 0,47% | - |
| 02.01.2024 | 1.972,10 | 1.981,90 | 1.952,70 | 1.971,40 | 0,12% | - |
| 29.12.2023 | 1.984,75 | 1.993,50 | 1.964,80 | 1.969,10 | -0,67% | - |
| 28.12.2023 | 1.938,40 | 1.987,55 | 1.938,40 | 1.982,30 | 2,26% | - |
| 27.12.2023 | 1.932,10 | 1.956,80 | 1.925,40 | 1.938,40 | 0,38% | - |
| 22.12.2023 | 1.926,40 | 1.960,50 | 1.900,40 | 1.931,10 | 0,24% | - |
| 21.12.2023 | 1.922,70 | 1.949,50 | 1.884,60 | 1.926,40 | 0,19% | - |
| 20.12.2023 | 1.929,60 | 1.931,90 | 1.920,80 | 1.922,70 | -0,31% | - |
| 19.12.2023 | 1.922,60 | 1.930,90 | 1.913,70 | 1.928,60 | 0,36% | - |
| 18.12.2023 | 1.938,40 | 1.948,00 | 1.908,80 | 1.921,60 | -0,82% | - |
| 15.12.2023 | 1.939,40 | 1.946,60 | 1.925,80 | 1.937,40 | 0,00% | - |
| 14.12.2023 | 1.951,20 | 1.964,80 | 1.935,30 | 1.937,40 | -0,71% | - |
| 13.12.2023 | 1.941,80 | 1.954,40 | 1.939,90 | 1.951,20 | 0,48% | - |
| 12.12.2023 | 1.936,30 | 1.944,40 | 1.933,10 | 1.941,80 | 0,46% | - |
| 11.12.2023 | 1.935,90 | 1.937,40 | 1.922,00 | 1.933,00 | -0,10% | - |
| 08.12.2023 | 1.945,30 | 1.959,80 | 1.934,20 | 1.934,90 | -0,48% | - |
| 07.12.2023 | 1.946,90 | 1.965,60 | 1.943,40 | 1.944,30 | -0,13% | - |
| 06.12.2023 | 1.976,30 | 1.979,20 | 1.946,00 | 1.946,90 | -1,49% | - |
| 05.12.2023 | 1.970,10 | 1.976,80 | 1.947,00 | 1.976,30 | 0,37% | - |
| 04.12.2023 | 1.968,70 | 1.972,00 | 1.959,40 | 1.969,10 | -0,15% | - |