13,340€
-0,60%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,45 | 13,46 | 13,24 | 13,40 | -0,59% | 2.800,00 |
27.03.2024 | 13,92 | 14,00 | 13,31 | 13,48 | -3,09% | 13.148,00 |
26.03.2024 | 13,46 | 13,96 | 13,45 | 13,91 | 3,19% | 6.815,00 |
25.03.2024 | 13,36 | 13,50 | 13,30 | 13,48 | 1,51% | 15.089,00 |
22.03.2024 | 13,23 | 13,31 | 13,20 | 13,28 | 0,53% | 16.800,00 |
21.03.2024 | 13,35 | 13,35 | 13,16 | 13,21 | -1,05% | 11.750,00 |
20.03.2024 | 13,29 | 13,36 | 13,18 | 13,35 | 0,45% | 14.110,00 |
19.03.2024 | 13,26 | 13,37 | 13,19 | 13,29 | 0,08% | 17.852,00 |
18.03.2024 | 13,44 | 13,45 | 13,18 | 13,28 | -1,19% | 28.482,00 |
15.03.2024 | 13,30 | 13,51 | 13,22 | 13,44 | 1,05% | 11.400,00 |
14.03.2024 | 13,43 | 13,46 | 13,22 | 13,30 | -0,97% | 7.800,00 |
13.03.2024 | 13,39 | 13,44 | 13,28 | 13,43 | 0,15% | 11.524,00 |
12.03.2024 | 13,30 | 13,48 | 13,26 | 13,41 | 0,98% | 33.656,00 |
11.03.2024 | 13,26 | 13,31 | 13,16 | 13,28 | 0,15% | 11.775,00 |
08.03.2024 | 13,24 | 13,34 | 13,20 | 13,26 | 0,15% | 9.800,00 |
07.03.2024 | 13,13 | 13,33 | 13,13 | 13,24 | -0,15% | 37.120,00 |
06.03.2024 | 13,39 | 13,40 | 13,14 | 13,26 | -0,82% | 7.529,00 |
05.03.2024 | 13,40 | 13,42 | 13,24 | 13,37 | -0,37% | 12.720,00 |
04.03.2024 | 13,47 | 13,55 | 13,39 | 13,42 | -0,45% | 12.900,00 |
01.03.2024 | 13,43 | 13,66 | 13,43 | 13,48 | 0,52% | 37.594,00 |
29.02.2024 | 13,45 | 13,61 | 13,36 | 13,41 | -0,30% | 35.754,00 |
28.02.2024 | 13,33 | 13,55 | 13,32 | 13,45 | 0,90% | 12.470,00 |
27.02.2024 | 13,25 | 13,41 | 13,23 | 13,33 | 0,60% | 35.700,00 |
26.02.2024 | 13,34 | 13,46 | 13,23 | 13,25 | -0,38% | 25.250,00 |
23.02.2024 | 13,35 | 13,42 | 13,30 | 13,30 | -0,15% | 34.300,00 |
22.02.2024 | 13,32 | 13,51 | 13,26 | 13,32 | 0,00% | 14.391,00 |
21.02.2024 | 13,36 | 13,40 | 13,25 | 13,32 | -0,37% | 12.284,00 |
20.02.2024 | 13,37 | 13,44 | 13,31 | 13,37 | -0,15% | 13.063,00 |
19.02.2024 | 13,40 | 13,50 | 13,36 | 13,39 | -0,15% | 11.968,00 |
16.02.2024 | 13,36 | 13,52 | 13,36 | 13,41 | 0,52% | 17.240,00 |
15.02.2024 | 13,20 | 13,40 | 13,15 | 13,34 | 0,98% | 17.271,00 |
14.02.2024 | 13,21 | 13,31 | 13,13 | 13,21 | 0,08% | 14.414,00 |
13.02.2024 | 13,13 | 13,47 | 13,07 | 13,20 | 0,38% | 14.200,00 |
12.02.2024 | 12,92 | 13,16 | 12,92 | 13,15 | 1,70% | 28.500,00 |
09.02.2024 | 13,09 | 13,10 | 12,77 | 12,93 | -1,15% | 13.580,00 |
08.02.2024 | 13,11 | 13,15 | 12,98 | 13,08 | -0,08% | 10.200,00 |
07.02.2024 | 13,17 | 13,19 | 13,05 | 13,09 | -0,53% | 5.879,00 |
06.02.2024 | 13,19 | 13,22 | 13,08 | 13,16 | -0,15% | 12.650,00 |
05.02.2024 | 13,35 | 13,40 | 13,08 | 13,18 | -1,27% | 11.671,00 |
02.02.2024 | 13,41 | 13,42 | 13,26 | 13,35 | -0,37% | 6.450,00 |
01.02.2024 | 13,44 | 13,50 | 13,32 | 13,40 | -0,30% | 540,00 |
31.01.2024 | 13,45 | 13,50 | 13,35 | 13,44 | -0,15% | 1.300,00 |
30.01.2024 | 13,50 | 13,56 | 13,39 | 13,46 | -0,30% | 10.940,00 |
29.01.2024 | 13,65 | 13,65 | 13,46 | 13,50 | -0,15% | 12.680,00 |
26.01.2024 | 13,40 | 13,53 | 13,39 | 13,52 | 0,75% | - |
25.01.2024 | 13,45 | 13,54 | 13,35 | 13,42 | -0,22% | 6.729,00 |
24.01.2024 | 13,45 | 13,57 | 13,39 | 13,45 | 0,22% | 14.480,00 |
23.01.2024 | 13,17 | 13,44 | 13,16 | 13,42 | 1,74% | 9.450,00 |
22.01.2024 | 13,18 | 13,26 | 13,10 | 13,19 | 0,23% | 8.000,00 |
19.01.2024 | 13,20 | 13,22 | 13,08 | 13,16 | -0,38% | 11.650,00 |
18.01.2024 | 13,23 | 13,26 | 13,13 | 13,21 | -0,08% | 15.200,00 |
17.01.2024 | 13,29 | 13,29 | 13,10 | 13,22 | -0,68% | 7.436,00 |
16.01.2024 | 13,27 | 13,32 | 13,11 | 13,31 | 0,30% | 5.680,00 |
15.01.2024 | 13,29 | 13,42 | 13,20 | 13,27 | 0,00% | 3.280,00 |
12.01.2024 | 13,32 | 13,40 | 13,24 | 13,27 | -0,38% | 8.915,00 |
11.01.2024 | 13,41 | 13,45 | 13,21 | 13,32 | -0,30% | 8.800,00 |
10.01.2024 | 13,39 | 13,45 | 13,29 | 13,36 | -0,45% | 20.724,00 |
09.01.2024 | 13,38 | 13,49 | 13,30 | 13,42 | -0,52% | 18.550,00 |
08.01.2024 | 13,42 | 13,62 | 13,32 | 13,49 | 0,37% | 20.390,00 |
05.01.2024 | 13,22 | 13,44 | 13,16 | 13,44 | 1,43% | 31.116,00 |
04.01.2024 | 13,27 | 13,31 | 13,17 | 13,25 | 0,00% | 5.100,00 |
03.01.2024 | 13,34 | 13,44 | 13,19 | 13,25 | -0,45% | 7.700,00 |
02.01.2024 | 13,35 | 13,50 | 13,26 | 13,31 | -0,67% | 3.500,00 |
29.12.2023 | 13,42 | 13,47 | 13,27 | 13,40 | -0,07% | 600,00 |
28.12.2023 | 13,51 | 13,54 | 13,33 | 13,41 | -0,67% | 6.540,00 |
27.12.2023 | 13,43 | 13,56 | 13,41 | 13,50 | 0,90% | 13.600,00 |
22.12.2023 | 13,41 | 13,43 | 13,21 | 13,38 | -0,07% | - |
21.12.2023 | 13,58 | 13,60 | 13,20 | 13,39 | -1,40% | 8.950,00 |
20.12.2023 | 13,35 | 13,60 | 13,26 | 13,58 | 1,57% | 15.154,00 |
19.12.2023 | 13,33 | 13,38 | 13,21 | 13,37 | 0,53% | 15.148,00 |
18.12.2023 | 13,31 | 13,38 | 13,20 | 13,30 | 0,15% | 21.994,00 |
15.12.2023 | 13,21 | 13,35 | 13,18 | 13,28 | 0,68% | 18.546,00 |
14.12.2023 | 13,24 | 13,26 | 13,12 | 13,19 | -0,08% | 6.900,00 |
13.12.2023 | 13,18 | 13,23 | 13,11 | 13,20 | 0,15% | 5.100,00 |
12.12.2023 | 13,26 | 13,28 | 13,12 | 13,18 | -0,45% | 15.587,00 |
11.12.2023 | 13,27 | 13,30 | 13,10 | 13,24 | 0,08% | 32.680,00 |
08.12.2023 | 13,16 | 13,26 | 13,11 | 13,23 | 0,68% | 2.355,00 |
07.12.2023 | 13,23 | 13,29 | 13,14 | 13,14 | -0,76% | 1.960,00 |
06.12.2023 | 13,28 | 13,40 | 13,16 | 13,24 | -0,08% | 1.020,00 |
05.12.2023 | 13,24 | 13,26 | 13,14 | 13,25 | 0,30% | 21.100,00 |
04.12.2023 | 13,13 | 13,25 | 13,06 | 13,21 | 0,76% | 13.400,00 |
01.12.2023 | 13,10 | 13,20 | 13,01 | 13,11 | 0,15% | 18.400,00 |
30.11.2023 | 13,20 | 13,21 | 12,95 | 13,09 | -0,68% | 17.700,00 |
29.11.2023 | 13,08 | 13,20 | 12,98 | 13,18 | 0,92% | 16.860,00 |
28.11.2023 | 13,37 | 13,37 | 12,98 | 13,06 | -2,25% | 12.060,00 |
27.11.2023 | 13,54 | 13,56 | 13,18 | 13,36 | -1,47% | 15.260,00 |
24.11.2023 | 13,62 | 13,64 | 13,27 | 13,56 | -0,59% | 14.517,00 |
23.11.2023 | 13,23 | 13,74 | 13,08 | 13,64 | 2,94% | 34.410,00 |
22.11.2023 | 13,36 | 13,38 | 13,04 | 13,25 | -0,82% | 17.220,00 |
21.11.2023 | 13,57 | 13,57 | 13,26 | 13,36 | -1,47% | 10.998,00 |
20.11.2023 | 13,50 | 14,10 | 13,50 | 13,56 | 0,37% | 13.610,00 |
17.11.2023 | 13,51 | 13,73 | 13,45 | 13,51 | 0,07% | 9.678,00 |
16.11.2023 | 13,46 | 13,77 | 13,44 | 13,50 | 0,37% | 14.000,00 |
15.11.2023 | 13,69 | 13,81 | 13,43 | 13,45 | -1,68% | 6.550,00 |
14.11.2023 | 13,20 | 13,69 | 13,13 | 13,68 | 3,48% | 16.720,00 |
13.11.2023 | 13,16 | 13,22 | 13,12 | 13,22 | 0,38% | 7.220,00 |
10.11.2023 | 13,24 | 13,24 | 13,08 | 13,17 | -0,53% | 17.160,00 |
09.11.2023 | 13,15 | 13,25 | 13,13 | 13,24 | 0,91% | - |
08.11.2023 | 13,10 | 13,16 | 13,04 | 13,12 | -0,23% | 13.655,00 |
07.11.2023 | 13,16 | 13,20 | 13,11 | 13,15 | -0,08% | 7.450,00 |