39,200€
7,99%
Echtzeit-Aktienkurs WashTec AG
Bid:
Ask:
Aktienkurse zur WashTec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 36,50 | 39,40 | 35,80 | 39,40 | 7,95% | 2.993,00 |
| 25.04.2024 | 36,90 | 38,30 | 36,15 | 36,50 | -1,22% | - |
| 24.04.2024 | 36,90 | 37,50 | 36,75 | 36,95 | 0,14% | 4.466,00 |
| 23.04.2024 | 37,40 | 37,70 | 36,70 | 36,90 | -1,34% | 9.698,00 |
| 22.04.2024 | 37,80 | 38,30 | 37,25 | 37,40 | -0,27% | - |
| 19.04.2024 | 37,10 | 37,95 | 36,55 | 37,50 | 0,94% | 1.740,00 |
| 18.04.2024 | 38,40 | 38,75 | 37,10 | 37,15 | -3,26% | 3.180,00 |
| 17.04.2024 | 38,25 | 38,65 | 37,60 | 38,40 | 0,13% | 9.680,00 |
| 16.04.2024 | 39,00 | 39,40 | 37,05 | 38,35 | -1,67% | - |
| 15.04.2024 | 39,75 | 39,90 | 38,55 | 39,00 | -1,89% | 6.248,00 |
| 12.04.2024 | 38,70 | 39,85 | 38,65 | 39,75 | 2,71% | 4.850,00 |
| 11.04.2024 | 39,45 | 39,50 | 38,30 | 38,70 | -1,78% | 1.250,00 |
| 10.04.2024 | 39,30 | 39,90 | 39,25 | 39,40 | 0,25% | - |
| 09.04.2024 | 39,50 | 39,60 | 39,20 | 39,30 | -0,25% | 490,00 |
| 08.04.2024 | 39,45 | 39,80 | 39,30 | 39,40 | 0,38% | - |
| 05.04.2024 | 38,80 | 39,40 | 38,55 | 39,25 | 1,16% | 8.440,00 |
| 04.04.2024 | 38,40 | 39,05 | 38,40 | 38,80 | 0,52% | - |
| 03.04.2024 | 39,05 | 39,15 | 38,40 | 38,60 | -1,03% | 4.987,00 |
| 02.04.2024 | 39,70 | 39,75 | 38,85 | 39,00 | -1,27% | 2.230,00 |
| 28.03.2024 | 39,00 | 39,68 | 38,60 | 39,50 | 1,15% | 205,00 |
| 27.03.2024 | 40,43 | 40,50 | 38,50 | 39,05 | -3,16% | 135,00 |
| 26.03.2024 | 38,40 | 40,48 | 38,23 | 40,33 | 5,29% | - |
| 25.03.2024 | 38,20 | 39,20 | 37,68 | 38,30 | 0,52% | 660,00 |
| 22.03.2024 | 40,68 | 40,93 | 38,08 | 38,10 | -6,50% | 3.679,00 |
| 21.03.2024 | 38,20 | 41,10 | 38,05 | 40,75 | 6,89% | 2.365,00 |
| 20.03.2024 | 38,33 | 38,55 | 38,13 | 38,13 | -0,72% | 6.600,00 |
| 19.03.2024 | 38,15 | 38,40 | 38,05 | 38,40 | 0,39% | 2.100,00 |
| 18.03.2024 | 38,23 | 38,43 | 38,05 | 38,25 | 0,00% | 3.800,00 |
| 15.03.2024 | 38,50 | 38,73 | 37,73 | 38,25 | -0,58% | 729,00 |
| 14.03.2024 | 37,60 | 39,10 | 37,55 | 38,48 | 2,33% | 180,00 |
| 13.03.2024 | 37,33 | 37,80 | 37,15 | 37,60 | 0,67% | 4.580,00 |
| 12.03.2024 | 37,45 | 37,85 | 36,75 | 37,35 | -0,27% | 3.030,00 |
| 11.03.2024 | 37,03 | 37,65 | 36,58 | 37,45 | 1,15% | 16.646,00 |
| 08.03.2024 | 36,55 | 37,75 | 36,50 | 37,03 | 1,30% | 3.180,00 |
| 07.03.2024 | 36,53 | 36,98 | 36,18 | 36,55 | 0,14% | 5.273,00 |
| 06.03.2024 | 36,05 | 37,05 | 35,95 | 36,50 | 1,25% | - |
| 05.03.2024 | 36,10 | 36,50 | 36,05 | 36,05 | -0,14% | 4.700,00 |
| 04.03.2024 | 36,75 | 37,70 | 34,80 | 36,10 | -1,63% | 4.668,00 |
| 01.03.2024 | 36,35 | 37,30 | 36,30 | 36,70 | 1,10% | - |
| 29.02.2024 | 35,33 | 36,60 | 35,23 | 36,30 | 2,83% | 12.250,00 |
| 28.02.2024 | 36,35 | 36,35 | 35,08 | 35,30 | -2,89% | 8.100,00 |
| 27.02.2024 | 37,53 | 37,55 | 36,13 | 36,35 | -3,20% | 4.630,00 |
| 26.02.2024 | 36,65 | 37,55 | 36,03 | 37,55 | 3,16% | 9.100,00 |
| 23.02.2024 | 36,40 | 36,95 | 36,10 | 36,40 | -0,07% | 6.000,00 |
| 22.02.2024 | 35,88 | 36,58 | 35,43 | 36,43 | 1,53% | 5.351,00 |
| 21.02.2024 | 35,13 | 36,00 | 34,18 | 35,88 | 1,92% | 6.090,00 |
| 20.02.2024 | 35,28 | 35,35 | 34,58 | 35,20 | -0,07% | 5.400,00 |
| 19.02.2024 | 34,98 | 35,65 | 34,48 | 35,23 | 0,93% | 9.318,00 |
| 16.02.2024 | 34,35 | 35,70 | 33,58 | 34,90 | 1,60% | 10.550,00 |
| 15.02.2024 | 34,20 | 36,75 | 33,25 | 34,35 | 0,44% | 4.031,00 |
| 14.02.2024 | 32,30 | 34,20 | 32,30 | 34,20 | 6,54% | 8.560,00 |
| 13.02.2024 | 32,13 | 32,78 | 32,03 | 32,10 | 0,47% | 3.132,00 |
| 12.02.2024 | 32,00 | 32,15 | 31,88 | 31,95 | -0,08% | - |
| 09.02.2024 | 32,60 | 32,70 | 31,95 | 31,98 | -1,92% | 1.440,00 |
| 08.02.2024 | 31,98 | 32,70 | 31,75 | 32,60 | 2,03% | 4.400,00 |
| 07.02.2024 | 31,95 | 32,43 | 31,75 | 31,95 | 0,08% | - |
| 06.02.2024 | 32,00 | 32,33 | 31,93 | 31,93 | -0,23% | - |
| 05.02.2024 | 31,95 | 32,58 | 31,85 | 32,00 | 0,00% | 3.895,00 |
| 02.02.2024 | 31,90 | 32,18 | 31,83 | 32,00 | 0,39% | 674,00 |
| 01.02.2024 | 32,05 | 32,45 | 31,75 | 31,88 | -0,39% | 32,00 |
| 31.01.2024 | 31,98 | 32,33 | 31,93 | 32,00 | 0,16% | - |
| 30.01.2024 | 31,85 | 32,50 | 31,85 | 31,95 | 0,31% | 551,00 |
| 29.01.2024 | 32,80 | 32,80 | 31,85 | 31,85 | -2,90% | 112,00 |
| 26.01.2024 | 32,35 | 33,68 | 32,35 | 32,80 | 1,39% | 4.750,00 |
| 25.01.2024 | 31,90 | 32,95 | 31,85 | 32,35 | 1,41% | 6.900,00 |
| 24.01.2024 | 32,20 | 32,73 | 31,78 | 31,90 | -0,93% | - |
| 23.01.2024 | 32,40 | 32,58 | 31,70 | 32,20 | -0,62% | - |
| 22.01.2024 | 32,55 | 32,83 | 32,03 | 32,40 | -0,46% | - |
| 19.01.2024 | 32,25 | 32,55 | 32,18 | 32,55 | 0,77% | - |
| 18.01.2024 | 32,00 | 33,00 | 32,00 | 32,30 | 0,94% | 4.232,00 |
| 17.01.2024 | 32,35 | 32,35 | 31,85 | 32,00 | -1,08% | 3.190,00 |
| 16.01.2024 | 32,85 | 32,88 | 32,08 | 32,35 | -1,37% | 4.200,00 |
| 15.01.2024 | 32,95 | 34,90 | 32,55 | 32,80 | -0,46% | 6.600,00 |
| 12.01.2024 | 32,45 | 32,95 | 32,25 | 32,95 | 1,85% | 5.750,00 |
| 11.01.2024 | 32,60 | 32,78 | 31,78 | 32,35 | -0,77% | - |
| 10.01.2024 | 32,05 | 32,60 | 31,65 | 32,60 | 1,72% | - |
| 09.01.2024 | 32,00 | 32,10 | 31,88 | 32,05 | 0,16% | - |
| 08.01.2024 | 31,88 | 32,08 | 31,80 | 32,00 | 0,47% | - |
| 05.01.2024 | 31,85 | 32,10 | 31,83 | 31,85 | 0,08% | 755,00 |
| 04.01.2024 | 32,00 | 32,05 | 31,78 | 31,83 | -0,55% | 4.107,00 |
| 03.01.2024 | 32,30 | 32,45 | 31,95 | 32,00 | -1,08% | - |
| 02.01.2024 | 32,00 | 32,68 | 32,00 | 32,35 | 1,49% | 160,00 |
| 29.12.2023 | 32,00 | 32,08 | 31,78 | 31,88 | -0,39% | 80,00 |
| 28.12.2023 | 32,30 | 33,00 | 31,78 | 32,00 | -0,93% | - |
| 27.12.2023 | 32,10 | 32,83 | 32,10 | 32,30 | 1,17% | - |
| 22.12.2023 | 32,00 | 32,18 | 31,88 | 31,93 | -0,23% | - |
| 21.12.2023 | 32,13 | 32,85 | 31,68 | 32,00 | 0,23% | - |
| 20.12.2023 | 32,10 | 32,33 | 31,70 | 31,93 | -0,55% | 2.580,00 |
| 19.12.2023 | 32,33 | 32,83 | 31,33 | 32,10 | -0,16% | 960,00 |
| 18.12.2023 | 33,30 | 33,33 | 32,15 | 32,15 | -3,45% | - |
| 15.12.2023 | 33,30 | 33,55 | 32,80 | 33,30 | 0,00% | 2.415,00 |
| 14.12.2023 | 32,80 | 33,33 | 32,80 | 33,30 | 1,52% | 252,00 |
| 13.12.2023 | 33,00 | 33,38 | 32,55 | 32,80 | -0,61% | - |
| 12.12.2023 | 32,00 | 33,00 | 32,00 | 33,00 | 3,13% | 525,00 |
| 11.12.2023 | 31,88 | 32,73 | 31,80 | 32,00 | 0,95% | 3.198,00 |
| 08.12.2023 | 33,25 | 33,40 | 30,90 | 31,70 | -3,94% | 3.100,00 |
| 07.12.2023 | 33,45 | 33,53 | 33,00 | 33,00 | -1,49% | - |
| 06.12.2023 | 33,25 | 33,85 | 32,58 | 33,50 | 0,75% | 2.100,00 |
| 05.12.2023 | 33,45 | 33,68 | 33,00 | 33,25 | -0,60% | - |
| 04.12.2023 | 33,40 | 33,45 | 33,20 | 33,45 | 0,15% | - |