Börse:
164,050€
-1,59%
Echtzeit-Aktienkurs WD-40 Company
Bid:
163,550€
Ask:
164,550€
Aktienkurse zur WD-40 Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 167,45 | 167,45 | 162,00 | 162,85 | -2,31% | - |
| 18.05.2022 | 173,60 | 173,60 | 166,70 | 166,70 | -3,39% | - |
| 17.05.2022 | 173,80 | 174,15 | 172,05 | 172,55 | -0,12% | - |
| 16.05.2022 | 177,40 | 177,40 | 172,75 | 172,75 | -2,65% | - |
| 13.05.2022 | 180,25 | 180,30 | 177,20 | 177,45 | -0,14% | - |
| 12.05.2022 | 167,40 | 177,70 | 167,40 | 177,70 | 6,25% | - |
| 11.05.2022 | 175,70 | 175,70 | 167,25 | 167,25 | -4,32% | - |
| 10.05.2022 | 180,60 | 180,65 | 174,35 | 174,80 | -2,18% | - |
| 09.05.2022 | 171,50 | 178,70 | 170,70 | 178,70 | 4,32% | - |
| 06.05.2022 | 173,15 | 173,15 | 169,90 | 171,30 | -0,06% | - |
| 05.05.2022 | 172,15 | 172,15 | 169,50 | 171,40 | -0,17% | - |
| 04.05.2022 | 170,50 | 171,70 | 168,15 | 171,70 | 1,33% | - |
| 03.05.2022 | 174,40 | 174,40 | 169,45 | 169,45 | -2,22% | - |
| 02.05.2022 | 175,30 | 175,30 | 171,35 | 173,30 | 0,00% | - |
| 29.04.2022 | 177,80 | 177,90 | 173,30 | 173,30 | -2,48% | - |
| 28.04.2022 | 178,65 | 178,90 | 176,05 | 177,70 | 0,59% | - |
| 27.04.2022 | 176,70 | 178,20 | 176,10 | 176,65 | 0,77% | - |
| 26.04.2022 | 179,15 | 179,15 | 174,75 | 175,30 | -1,85% | - |
| 25.04.2022 | 175,10 | 178,60 | 175,10 | 178,60 | 1,19% | - |
| 22.04.2022 | 177,05 | 178,65 | 176,50 | 176,50 | -0,37% | - |
| 21.04.2022 | 177,25 | 178,30 | 175,90 | 177,15 | 0,83% | - |
| 20.04.2022 | 177,20 | 177,55 | 175,20 | 175,70 | -0,82% | - |
| 19.04.2022 | 175,30 | 178,30 | 175,05 | 177,15 | 2,02% | - |
| 14.04.2022 | 170,85 | 173,65 | 170,85 | 173,65 | 1,82% | - |
| 13.04.2022 | 171,40 | 171,40 | 168,20 | 170,55 | -0,03% | - |
| 12.04.2022 | 175,20 | 179,35 | 170,60 | 170,60 | -2,60% | 50,00 |
| 11.04.2022 | 170,65 | 176,30 | 168,45 | 175,15 | 2,34% | - |
| 08.04.2022 | 175,35 | 179,75 | 170,95 | 171,15 | 7,37% | - |
| 07.04.2022 | 159,35 | 159,80 | 156,15 | 159,40 | 0,28% | - |
| 06.04.2022 | 163,00 | 163,00 | 158,95 | 158,95 | -1,94% | - |
| 05.04.2022 | 167,25 | 167,25 | 161,20 | 162,10 | -2,23% | - |
| 04.04.2022 | 167,50 | 167,50 | 160,20 | 165,80 | -0,72% | - |
| 01.04.2022 | 165,00 | 168,00 | 165,00 | 167,00 | 1,21% | - |
| 31.03.2022 | 165,00 | 166,00 | 164,00 | 165,00 | 0,00% | - |
| 30.03.2022 | 169,00 | 169,00 | 165,00 | 165,00 | -2,94% | - |
| 29.03.2022 | 168,00 | 170,00 | 168,00 | 170,00 | 1,19% | - |
| 28.03.2022 | 168,00 | 168,00 | 165,00 | 168,00 | 0,00% | - |
| 25.03.2022 | 168,00 | 168,00 | 167,00 | 168,00 | 0,00% | - |
| 24.03.2022 | 169,00 | 169,00 | 167,00 | 168,00 | 0,60% | - |
| 23.03.2022 | 172,00 | 172,00 | 167,00 | 167,00 | -2,34% | - |
| 22.03.2022 | 172,00 | 174,00 | 171,00 | 171,00 | -0,58% | - |
| 21.03.2022 | 169,00 | 173,00 | 169,00 | 172,00 | 1,18% | - |
| 18.03.2022 | 169,50 | 171,50 | 167,50 | 170,00 | -1,16% | - |
| 17.03.2022 | 175,50 | 175,50 | 168,50 | 172,00 | -1,15% | - |
| 16.03.2022 | 173,50 | 176,50 | 171,00 | 174,00 | 1,75% | - |
| 15.03.2022 | 170,50 | 177,00 | 169,50 | 171,00 | -2,84% | - |
| 14.03.2022 | 175,50 | 178,50 | 172,50 | 176,00 | 0,57% | - |
| 11.03.2022 | 177,50 | 179,50 | 173,50 | 175,00 | -1,41% | - |
| 10.03.2022 | 181,50 | 183,50 | 172,50 | 177,50 | -3,27% | - |
| 09.03.2022 | 183,50 | 185,00 | 180,50 | 183,50 | -0,27% | - |
| 08.03.2022 | 187,50 | 190,50 | 184,00 | 184,00 | -3,16% | - |
| 07.03.2022 | 188,50 | 191,00 | 187,00 | 190,00 | 0,00% | - |
| 04.03.2022 | 188,50 | 191,50 | 187,50 | 190,00 | 1,60% | - |
| 03.03.2022 | 187,50 | 190,00 | 186,50 | 187,00 | -0,80% | - |
| 02.03.2022 | 189,50 | 192,00 | 187,50 | 188,50 | 0,53% | - |
| 01.03.2022 | 189,50 | 191,00 | 187,50 | 187,50 | -1,83% | - |
| 28.02.2022 | 188,50 | 191,50 | 186,50 | 191,00 | 2,14% | - |
| 25.02.2022 | 183,50 | 188,00 | 182,50 | 187,00 | 3,89% | - |
| 24.02.2022 | 181,50 | 186,00 | 179,00 | 180,00 | -3,74% | - |
| 23.02.2022 | 187,50 | 189,00 | 185,50 | 187,00 | 0,54% | - |
| 22.02.2022 | 187,50 | 189,50 | 185,50 | 186,00 | -1,33% | - |
| 21.02.2022 | 190,50 | 190,50 | 188,50 | 188,50 | -0,26% | - |
| 18.02.2022 | 188,00 | 189,00 | 186,00 | 189,00 | 1,07% | - |
| 17.02.2022 | 185,00 | 187,00 | 184,00 | 187,00 | 1,08% | - |
| 16.02.2022 | 189,00 | 189,00 | 183,00 | 185,00 | -1,60% | - |
| 15.02.2022 | 190,00 | 191,00 | 188,00 | 188,00 | -0,53% | - |
| 14.02.2022 | 190,00 | 190,00 | 187,00 | 189,00 | -0,53% | 10,00 |
| 11.02.2022 | 187,00 | 190,00 | 187,00 | 190,00 | 2,15% | 50,00 |
| 10.02.2022 | 192,00 | 192,00 | 186,00 | 186,00 | -2,62% | - |
| 09.02.2022 | 192,00 | 192,00 | 189,00 | 191,00 | 0,53% | - |
| 08.02.2022 | 190,00 | 191,00 | 188,00 | 190,00 | 0,53% | - |
| 07.02.2022 | 191,00 | 191,00 | 189,00 | 189,00 | -0,53% | - |
| 04.02.2022 | 194,00 | 194,00 | 189,00 | 190,00 | -1,04% | - |
| 03.02.2022 | 194,00 | 194,00 | 189,00 | 192,00 | -0,52% | - |
| 02.02.2022 | 197,00 | 197,00 | 193,00 | 193,00 | -2,03% | - |
| 01.02.2022 | 197,00 | 197,00 | 194,00 | 197,00 | 0,00% | - |
| 31.01.2022 | 195,00 | 197,00 | 193,00 | 197,00 | 1,55% | - |
| 28.01.2022 | 198,00 | 198,00 | 192,00 | 194,00 | -1,52% | - |
| 27.01.2022 | 193,00 | 198,00 | 193,00 | 197,00 | 1,55% | - |
| 26.01.2022 | 202,00 | 202,00 | 194,00 | 194,00 | -3,96% | - |
| 25.01.2022 | 204,00 | 204,00 | 202,00 | 202,00 | -1,94% | - |
| 24.01.2022 | 202,00 | 206,00 | 199,00 | 206,00 | 3,00% | - |
| 21.01.2022 | 200,00 | 206,00 | 196,00 | 200,00 | -0,99% | - |
| 20.01.2022 | 206,00 | 206,00 | 202,00 | 202,00 | -0,98% | - |
| 19.01.2022 | 202,00 | 206,00 | 202,00 | 204,00 | 0,00% | - |
| 18.01.2022 | 222,00 | 222,00 | 204,00 | 204,00 | -8,11% | - |
| 17.01.2022 | 222,00 | 222,00 | 222,00 | 222,00 | 0,00% | - |
| 14.01.2022 | 212,00 | 222,00 | 212,00 | 222,00 | 5,71% | - |
| 13.01.2022 | 214,00 | 214,00 | 210,00 | 210,00 | -2,78% | - |
| 12.01.2022 | 216,00 | 218,00 | 214,00 | 216,00 | 0,00% | - |
| 11.01.2022 | 222,00 | 222,00 | 216,00 | 216,00 | -2,70% | - |
| 10.01.2022 | 212,00 | 222,00 | 212,00 | 222,00 | 5,71% | - |
| 07.01.2022 | 206,00 | 210,00 | 206,00 | 210,00 | 1,94% | - |
| 06.01.2022 | 204,00 | 208,00 | 204,00 | 206,00 | 0,00% | - |
| 05.01.2022 | 212,00 | 212,00 | 206,00 | 206,00 | -3,74% | - |
| 04.01.2022 | 214,00 | 214,00 | 212,00 | 214,00 | 0,00% | - |
| 03.01.2022 | 214,00 | 218,00 | 212,00 | 214,00 | -0,93% | - |
| 30.12.2021 | 216,00 | 216,00 | 216,00 | 216,00 | 0,00% | - |
| 29.12.2021 | 216,00 | 216,00 | 214,00 | 216,00 | 0,00% | - |
| 28.12.2021 | 214,00 | 218,00 | 214,00 | 216,00 | 0,93% | - |