15,200€
0,66%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -0,33% | - |
| 18.04.2024 | 15,00 | 15,35 | 15,00 | 15,30 | 2,34% | 1.440,00 |
| 17.04.2024 | 15,20 | 15,55 | 14,95 | 14,95 | -0,99% | - |
| 16.04.2024 | 15,40 | 15,45 | 15,10 | 15,10 | -1,95% | 10.530,00 |
| 15.04.2024 | 15,35 | 15,60 | 15,20 | 15,40 | 0,00% | 5.600,00 |
| 12.04.2024 | 15,30 | 15,40 | 15,20 | 15,40 | 1,99% | - |
| 11.04.2024 | 15,40 | 15,50 | 15,10 | 15,10 | -1,95% | - |
| 10.04.2024 | 15,70 | 15,75 | 15,15 | 15,40 | -1,91% | 7.500,00 |
| 09.04.2024 | 15,80 | 15,90 | 15,70 | 15,70 | -0,63% | - |
| 08.04.2024 | 15,90 | 16,05 | 15,70 | 15,80 | -0,63% | - |
| 05.04.2024 | 16,00 | 16,00 | 15,75 | 15,90 | 0,63% | - |
| 04.04.2024 | 15,60 | 16,15 | 15,60 | 15,80 | 1,28% | 2.225,00 |
| 03.04.2024 | 15,70 | 15,75 | 15,55 | 15,60 | -0,64% | - |
| 02.04.2024 | 15,50 | 15,75 | 15,35 | 15,70 | 0,96% | - |
| 28.03.2024 | 15,40 | 15,55 | 15,30 | 15,55 | 0,97% | 13.650,00 |
| 27.03.2024 | 15,30 | 15,40 | 15,25 | 15,40 | 0,65% | - |
| 26.03.2024 | 15,30 | 15,45 | 15,20 | 15,30 | 0,33% | - |
| 25.03.2024 | 15,45 | 16,05 | 15,20 | 15,25 | -0,65% | - |
| 22.03.2024 | 15,45 | 15,45 | 15,35 | 15,35 | 0,00% | 14.000,00 |
| 21.03.2024 | 15,25 | 15,80 | 15,10 | 15,35 | 0,33% | - |
| 20.03.2024 | 15,10 | 15,35 | 15,10 | 15,30 | 2,00% | - |
| 19.03.2024 | 15,25 | 15,35 | 14,85 | 15,00 | -1,32% | - |
| 18.03.2024 | 15,45 | 15,60 | 15,20 | 15,20 | -0,98% | - |
| 15.03.2024 | 15,50 | 15,55 | 15,35 | 15,35 | -0,97% | 480,00 |
| 14.03.2024 | 15,50 | 15,60 | 15,30 | 15,50 | -0,64% | 3.200,00 |
| 13.03.2024 | 15,50 | 15,60 | 15,45 | 15,60 | 0,65% | - |
| 12.03.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | - |
| 11.03.2024 | 15,55 | 15,70 | 15,50 | 15,60 | 0,00% | - |
| 08.03.2024 | 15,40 | 15,65 | 15,25 | 15,60 | 1,30% | - |
| 07.03.2024 | 15,35 | 15,40 | 15,30 | 15,40 | 0,65% | - |
| 06.03.2024 | 15,40 | 15,55 | 15,30 | 15,30 | 0,33% | - |
| 05.03.2024 | 15,30 | 15,50 | 15,25 | 15,25 | -0,97% | 8.700,00 |
| 04.03.2024 | 15,50 | 15,55 | 15,25 | 15,40 | -0,65% | 1.870,00 |
| 01.03.2024 | 15,80 | 15,85 | 15,40 | 15,50 | -1,27% | 1.684,00 |
| 29.02.2024 | 15,50 | 15,90 | 15,45 | 15,70 | 1,62% | - |
| 28.02.2024 | 15,50 | 15,55 | 15,45 | 15,45 | 0,32% | - |
| 27.02.2024 | 15,65 | 15,85 | 15,40 | 15,40 | -1,91% | - |
| 26.02.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 0,64% | 13.800,00 |
| 23.02.2024 | 15,85 | 15,90 | 15,55 | 15,60 | -1,27% | - |
| 22.02.2024 | 15,80 | 15,90 | 15,65 | 15,80 | 0,96% | - |
| 21.02.2024 | 15,55 | 15,80 | 15,50 | 15,65 | 0,32% | - |
| 20.02.2024 | 16,00 | 16,00 | 15,55 | 15,60 | -2,50% | - |
| 19.02.2024 | 16,00 | 16,05 | 15,80 | 16,00 | 0,00% | 831,00 |
| 16.02.2024 | 16,00 | 16,00 | 15,80 | 16,00 | 0,00% | - |
| 15.02.2024 | 15,60 | 16,15 | 15,60 | 16,00 | 2,56% | - |
| 14.02.2024 | 15,75 | 15,80 | 15,50 | 15,60 | -0,64% | - |
| 13.02.2024 | 16,00 | 16,00 | 15,55 | 15,70 | -1,26% | - |
| 12.02.2024 | 15,60 | 15,90 | 15,55 | 15,90 | 2,25% | - |
| 09.02.2024 | 15,85 | 15,85 | 15,55 | 15,55 | -1,89% | - |
| 08.02.2024 | 15,80 | 15,90 | 15,70 | 15,85 | 0,63% | - |
| 07.02.2024 | 15,80 | 15,85 | 15,60 | 15,75 | -0,63% | - |
| 06.02.2024 | 15,90 | 15,95 | 15,70 | 15,85 | -0,63% | - |
| 05.02.2024 | 15,90 | 16,10 | 15,85 | 15,95 | 0,63% | - |
| 02.02.2024 | 15,80 | 15,95 | 15,75 | 15,85 | 0,32% | 260,00 |
| 01.02.2024 | 15,90 | 15,95 | 15,70 | 15,80 | 0,64% | - |
| 31.01.2024 | 15,75 | 15,85 | 15,70 | 15,70 | -0,32% | 8.750,00 |
| 30.01.2024 | 15,80 | 15,85 | 15,70 | 15,75 | -0,32% | - |
| 29.01.2024 | 15,90 | 16,10 | 15,50 | 15,80 | -0,94% | 8.650,00 |
| 26.01.2024 | 15,75 | 16,10 | 15,70 | 15,95 | 0,95% | - |
| 25.01.2024 | 15,85 | 15,90 | 15,45 | 15,80 | -0,63% | - |
| 24.01.2024 | 15,60 | 16,30 | 15,45 | 15,90 | 1,92% | - |
| 23.01.2024 | 15,85 | 16,00 | 15,35 | 15,60 | -1,89% | - |
| 22.01.2024 | 16,00 | 16,25 | 15,80 | 15,90 | -0,62% | - |
| 19.01.2024 | 15,70 | 16,20 | 15,45 | 16,00 | 1,91% | 10.200,00 |
| 18.01.2024 | 16,00 | 16,40 | 15,45 | 15,70 | -2,18% | - |
| 17.01.2024 | 16,15 | 16,40 | 15,95 | 16,05 | -0,31% | - |
| 16.01.2024 | 16,20 | 16,40 | 16,05 | 16,10 | -0,92% | - |
| 15.01.2024 | 16,10 | 16,30 | 16,00 | 16,25 | 1,25% | - |
| 12.01.2024 | 16,15 | 16,40 | 15,90 | 16,05 | -0,31% | - |
| 11.01.2024 | 16,10 | 16,40 | 16,00 | 16,10 | 0,31% | - |
| 10.01.2024 | 16,10 | 16,40 | 16,00 | 16,05 | -0,31% | - |
| 09.01.2024 | 16,10 | 16,20 | 16,05 | 16,10 | 0,00% | - |
| 08.01.2024 | 16,00 | 16,20 | 16,00 | 16,10 | 0,31% | - |
| 05.01.2024 | 16,05 | 16,20 | 15,80 | 16,05 | -0,31% | - |
| 04.01.2024 | 16,05 | 16,30 | 15,90 | 16,10 | 0,00% | - |
| 03.01.2024 | 16,25 | 16,30 | 15,70 | 16,10 | -1,23% | - |
| 02.01.2024 | 16,30 | 16,95 | 15,60 | 16,30 | -0,31% | 4.940,00 |
| 29.12.2023 | 16,20 | 16,45 | 16,15 | 16,35 | 1,24% | - |
| 28.12.2023 | 15,95 | 16,35 | 15,90 | 16,15 | 1,25% | - |
| 27.12.2023 | 15,90 | 16,25 | 15,90 | 15,95 | 0,31% | - |
| 22.12.2023 | 15,80 | 16,30 | 15,75 | 15,90 | 0,00% | 48.174,00 |
| 21.12.2023 | 16,05 | 16,20 | 15,65 | 15,90 | -0,93% | 2.800,00 |
| 20.12.2023 | 16,10 | 16,15 | 15,75 | 16,05 | -0,62% | 2.000,00 |
| 19.12.2023 | 16,00 | 16,25 | 15,90 | 16,15 | 1,57% | - |
| 18.12.2023 | 16,00 | 16,30 | 15,90 | 15,90 | -0,62% | - |
| 15.12.2023 | 16,05 | 16,20 | 15,70 | 16,00 | 0,00% | - |
| 14.12.2023 | 16,00 | 16,05 | 15,75 | 16,00 | 0,00% | 180,00 |
| 13.12.2023 | 16,30 | 16,40 | 15,70 | 16,00 | -1,84% | 4.800,00 |
| 12.12.2023 | 16,30 | 16,55 | 16,25 | 16,30 | -0,61% | - |
| 11.12.2023 | 16,30 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 08.12.2023 | 16,20 | 16,35 | 16,15 | 16,30 | 0,62% | 3.000,00 |
| 07.12.2023 | 16,35 | 16,55 | 16,15 | 16,20 | 0,00% | - |
| 06.12.2023 | 16,30 | 16,55 | 16,20 | 16,20 | -0,61% | - |
| 05.12.2023 | 16,20 | 16,30 | 13,00 | 16,30 | 0,62% | - |
| 04.12.2023 | 16,15 | 16,45 | 13,45 | 16,20 | 0,00% | - |
| 01.12.2023 | 16,40 | 16,80 | 16,10 | 16,20 | -1,22% | 1.478,00 |
| 30.11.2023 | 16,35 | 16,45 | 16,30 | 16,40 | 0,31% | - |
| 29.11.2023 | 16,30 | 16,40 | 16,30 | 16,35 | 0,31% | - |
| 28.11.2023 | 16,20 | 16,75 | 16,20 | 16,30 | 0,62% | - |
| 27.11.2023 | 16,25 | 16,65 | 16,20 | 16,20 | -0,61% | 3.200,00 |