13,210€
-0,68%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 13,32 | 13,39 | 13,20 | 13,21 | -0,68% | 7.768,00 |
| 23.04.2024 | 13,29 | 13,36 | 13,20 | 13,30 | -0,15% | 3.100,00 |
| 22.04.2024 | 13,18 | 13,33 | 13,11 | 13,32 | 1,68% | 9.738,00 |
| 19.04.2024 | 12,97 | 13,18 | 12,96 | 13,10 | 0,38% | 10.478,00 |
| 18.04.2024 | 13,10 | 13,16 | 12,94 | 13,05 | -0,31% | 19.660,00 |
| 17.04.2024 | 13,00 | 13,16 | 12,99 | 13,09 | 0,46% | 3.670,00 |
| 16.04.2024 | 13,14 | 13,14 | 12,92 | 13,03 | -1,21% | 14.510,00 |
| 15.04.2024 | 13,28 | 13,28 | 13,14 | 13,19 | -0,38% | 13.952,00 |
| 12.04.2024 | 13,22 | 13,34 | 13,12 | 13,24 | 0,53% | 7.977,00 |
| 11.04.2024 | 13,25 | 13,25 | 13,08 | 13,17 | -0,75% | 13.659,00 |
| 10.04.2024 | 13,30 | 13,34 | 13,12 | 13,27 | -0,23% | 11.657,00 |
| 09.04.2024 | 13,40 | 13,41 | 13,23 | 13,30 | -0,75% | 7.761,00 |
| 08.04.2024 | 13,58 | 13,58 | 13,32 | 13,40 | 0,22% | 10.152,00 |
| 05.04.2024 | 13,45 | 13,48 | 13,26 | 13,37 | -0,22% | 11.487,00 |
| 04.04.2024 | 13,43 | 13,50 | 13,30 | 13,40 | -0,30% | 6.934,00 |
| 03.04.2024 | 13,30 | 13,56 | 13,28 | 13,44 | 1,20% | 8.000,00 |
| 02.04.2024 | 13,40 | 13,53 | 13,24 | 13,28 | -0,75% | 16.328,00 |
| 28.03.2024 | 13,45 | 13,48 | 13,16 | 13,38 | -0,67% | 19.061,00 |
| 27.03.2024 | 13,92 | 14,02 | 13,34 | 13,47 | -3,16% | 26.573,00 |
| 26.03.2024 | 13,46 | 14,01 | 13,45 | 13,91 | 3,42% | 27.352,00 |
| 25.03.2024 | 13,38 | 13,52 | 13,28 | 13,45 | 1,28% | 19.100,00 |
| 22.03.2024 | 13,23 | 13,33 | 13,16 | 13,28 | 0,38% | 5.934,00 |
| 21.03.2024 | 13,35 | 13,35 | 13,12 | 13,23 | -0,90% | 9.984,00 |
| 20.03.2024 | 13,22 | 13,38 | 13,18 | 13,35 | 0,53% | 6.180,00 |
| 19.03.2024 | 13,30 | 13,40 | 13,21 | 13,28 | 0,08% | 5.483,00 |
| 18.03.2024 | 13,44 | 13,50 | 13,19 | 13,27 | -1,19% | 7.268,00 |
| 15.03.2024 | 13,30 | 13,51 | 13,22 | 13,43 | 0,98% | 4.814,00 |
| 14.03.2024 | 13,43 | 13,45 | 13,21 | 13,30 | -0,97% | 6.223,00 |
| 13.03.2024 | 13,28 | 13,46 | 13,28 | 13,43 | 0,15% | 3.368,00 |
| 12.03.2024 | 13,30 | 13,52 | 13,24 | 13,41 | 1,06% | 8.906,00 |
| 11.03.2024 | 13,26 | 13,34 | 13,18 | 13,27 | 0,08% | 21.373,00 |
| 08.03.2024 | 13,14 | 13,36 | 13,10 | 13,26 | 0,08% | 3.760,00 |
| 07.03.2024 | 13,18 | 13,34 | 13,16 | 13,25 | 0,38% | 7.763,00 |
| 06.03.2024 | 13,39 | 13,39 | 13,15 | 13,20 | -1,35% | 8.263,00 |
| 05.03.2024 | 13,42 | 13,50 | 13,23 | 13,38 | -0,30% | 6.805,00 |
| 04.03.2024 | 13,50 | 13,62 | 13,34 | 13,42 | -0,52% | 2.861,00 |
| 01.03.2024 | 13,45 | 13,61 | 13,34 | 13,49 | 0,37% | 15.241,00 |
| 29.02.2024 | 13,47 | 13,60 | 13,39 | 13,44 | -0,15% | 4.643,00 |
| 28.02.2024 | 13,33 | 13,54 | 13,32 | 13,46 | 0,98% | 15.330,00 |
| 27.02.2024 | 13,27 | 13,42 | 13,22 | 13,33 | 0,45% | 6.013,00 |
| 26.02.2024 | 13,32 | 13,44 | 13,23 | 13,27 | -0,67% | 4.099,00 |
| 23.02.2024 | 13,43 | 13,43 | 13,28 | 13,36 | 0,23% | 9.323,00 |
| 22.02.2024 | 13,38 | 13,49 | 13,27 | 13,33 | 0,00% | 13.450,00 |
| 21.02.2024 | 13,26 | 13,40 | 13,26 | 13,33 | -0,45% | 4.039,00 |
| 20.02.2024 | 13,40 | 13,46 | 13,30 | 13,39 | 0,00% | 2.214,00 |
| 19.02.2024 | 13,54 | 13,54 | 13,38 | 13,39 | -0,15% | 4.740,00 |
| 16.02.2024 | 13,39 | 13,52 | 13,32 | 13,41 | 0,60% | 6.156,00 |
| 15.02.2024 | 13,10 | 13,40 | 13,06 | 13,33 | 0,76% | 6.435,00 |
| 14.02.2024 | 13,38 | 13,38 | 13,10 | 13,23 | 0,23% | 3.552,00 |
| 13.02.2024 | 13,14 | 13,49 | 13,07 | 13,20 | 0,38% | 5.176,00 |
| 12.02.2024 | 12,98 | 13,28 | 12,90 | 13,15 | 2,02% | 10.528,00 |
| 09.02.2024 | 13,09 | 13,09 | 12,76 | 12,89 | -1,53% | 22.849,00 |
| 08.02.2024 | 13,12 | 13,22 | 13,00 | 13,09 | -0,08% | 8.615,00 |
| 07.02.2024 | 13,17 | 13,19 | 13,04 | 13,10 | -0,38% | 4.889,00 |
| 06.02.2024 | 13,19 | 13,28 | 13,04 | 13,15 | -0,30% | 10.323,00 |
| 05.02.2024 | 13,37 | 13,44 | 13,09 | 13,19 | -1,20% | 12.990,00 |
| 02.02.2024 | 13,46 | 13,48 | 13,24 | 13,35 | -0,45% | 8.679,00 |
| 01.02.2024 | 13,42 | 13,50 | 13,30 | 13,41 | -0,22% | 1.285,00 |
| 31.01.2024 | 13,47 | 13,54 | 13,32 | 13,44 | -0,30% | 4.623,00 |
| 30.01.2024 | 13,44 | 13,57 | 13,39 | 13,48 | -0,15% | 6.022,00 |
| 29.01.2024 | 13,57 | 13,62 | 13,42 | 13,50 | -0,15% | 9.890,00 |
| 26.01.2024 | 13,44 | 13,60 | 13,44 | 13,52 | 0,60% | 4.133,00 |
| 25.01.2024 | 13,48 | 13,54 | 13,36 | 13,44 | -0,07% | 7.364,00 |
| 24.01.2024 | 13,36 | 13,58 | 13,36 | 13,45 | 0,22% | 5.612,00 |
| 23.01.2024 | 13,17 | 13,44 | 13,16 | 13,42 | 1,67% | 5.698,00 |
| 22.01.2024 | 13,12 | 13,34 | 13,12 | 13,20 | 0,30% | 3.396,00 |
| 19.01.2024 | 13,20 | 13,20 | 13,11 | 13,16 | -0,30% | 19.150,00 |
| 18.01.2024 | 13,20 | 13,28 | 13,16 | 13,20 | -0,23% | 1.108,00 |
| 17.01.2024 | 13,28 | 13,30 | 13,12 | 13,23 | -0,53% | 2.417,00 |
| 16.01.2024 | 13,29 | 13,34 | 13,13 | 13,30 | 0,08% | 4.661,00 |
| 15.01.2024 | 13,38 | 13,46 | 13,21 | 13,29 | 0,08% | 3.287,00 |
| 12.01.2024 | 13,47 | 13,47 | 13,22 | 13,28 | -0,38% | 3.719,00 |
| 11.01.2024 | 13,42 | 13,44 | 13,21 | 13,33 | -0,45% | 4.905,00 |
| 10.01.2024 | 13,39 | 13,48 | 13,29 | 13,39 | -0,22% | 2.286,00 |
| 09.01.2024 | 13,28 | 13,52 | 13,20 | 13,42 | -0,59% | 10.147,00 |
| 08.01.2024 | 13,48 | 13,61 | 13,30 | 13,50 | 0,52% | 17.481,00 |
| 05.01.2024 | 13,22 | 13,44 | 13,16 | 13,43 | 1,05% | 6.750,00 |
| 04.01.2024 | 13,20 | 13,32 | 13,19 | 13,29 | 0,08% | 5.917,00 |
| 03.01.2024 | 13,34 | 13,45 | 13,19 | 13,28 | -0,45% | 9.159,00 |
| 02.01.2024 | 13,52 | 13,58 | 13,26 | 13,34 | -0,60% | 6.235,00 |
| 29.12.2023 | 13,42 | 13,56 | 13,28 | 13,42 | 0,00% | 7.242,00 |
| 28.12.2023 | 13,53 | 13,64 | 13,36 | 13,42 | -0,74% | 5.995,00 |
| 27.12.2023 | 13,50 | 13,62 | 13,40 | 13,52 | 0,97% | 2.870,00 |
| 22.12.2023 | 13,54 | 13,54 | 13,23 | 13,39 | 0,00% | 8.061,00 |
| 21.12.2023 | 13,57 | 13,64 | 13,22 | 13,39 | -1,25% | 12.841,00 |
| 20.12.2023 | 13,40 | 13,62 | 13,34 | 13,56 | 1,57% | 7.022,00 |
| 19.12.2023 | 13,33 | 13,38 | 13,23 | 13,35 | 0,15% | 11.065,00 |
| 18.12.2023 | 13,32 | 13,41 | 13,23 | 13,33 | 0,45% | 10.184,00 |
| 15.12.2023 | 13,26 | 13,36 | 13,20 | 13,27 | 0,53% | 7.930,00 |
| 14.12.2023 | 13,21 | 13,28 | 13,12 | 13,20 | 0,00% | 8.757,00 |
| 13.12.2023 | 13,21 | 13,26 | 13,11 | 13,20 | 0,23% | 7.955,00 |
| 12.12.2023 | 13,34 | 13,34 | 13,11 | 13,17 | -0,53% | 15.442,00 |
| 11.12.2023 | 13,24 | 13,34 | 13,13 | 13,24 | 0,08% | 12.650,00 |
| 08.12.2023 | 13,16 | 13,32 | 13,11 | 13,23 | 0,53% | 11.495,00 |
| 07.12.2023 | 13,21 | 13,32 | 13,14 | 13,16 | -0,90% | 5.044,00 |
| 06.12.2023 | 13,36 | 13,39 | 13,16 | 13,28 | 0,23% | 12.252,00 |
| 05.12.2023 | 13,24 | 13,36 | 13,14 | 13,25 | 0,30% | 18.435,00 |
| 04.12.2023 | 13,13 | 13,28 | 13,07 | 13,21 | 0,76% | 18.077,00 |
| 01.12.2023 | 13,09 | 13,22 | 13,01 | 13,11 | 0,23% | 5.039,00 |
| 30.11.2023 | 13,21 | 13,22 | 12,96 | 13,08 | -0,83% | 11.214,00 |