40,100€
-0,25%
Echtzeit-Aktienkurs WashTec AG
Bid:
Ask:
Aktienkurse zur WashTec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 40,10 | 40,40 | 40,05 | 40,10 | -0,25% | 978,00 |
| 16.05.2025 | 40,90 | 41,05 | 40,10 | 40,20 | -1,23% | 507,00 |
| 15.05.2025 | 41,00 | 41,10 | 40,40 | 40,70 | 1,24% | 1.500,00 |
| 14.05.2025 | 42,60 | 43,60 | 40,20 | 40,20 | -10,57% | 2.944,00 |
| 13.05.2025 | 45,20 | 45,20 | 43,50 | 44,95 | -0,55% | 3.469,00 |
| 12.05.2025 | 44,20 | 45,20 | 43,80 | 45,20 | 2,96% | 3.740,00 |
| 09.05.2025 | 43,60 | 44,80 | 43,50 | 43,90 | 0,92% | 1.934,00 |
| 08.05.2025 | 43,50 | 43,90 | 43,20 | 43,50 | -0,34% | 1.472,00 |
| 07.05.2025 | 43,10 | 45,00 | 42,95 | 43,65 | 1,04% | 1.297,00 |
| 06.05.2025 | 44,00 | 44,40 | 42,90 | 43,20 | -1,82% | 460,00 |
| 05.05.2025 | 42,90 | 44,40 | 42,60 | 44,00 | 2,92% | 930,00 |
| 02.05.2025 | 43,10 | 43,40 | 42,30 | 42,75 | 0,71% | 3.006,00 |
| 30.04.2025 | 42,15 | 42,85 | 41,50 | 42,45 | 1,56% | 981,00 |
| 29.04.2025 | 41,60 | 42,10 | 41,05 | 41,80 | 0,84% | 1.175,00 |
| 28.04.2025 | 41,10 | 42,70 | 40,90 | 41,45 | 1,34% | 3.426,00 |
| 25.04.2025 | 40,70 | 40,95 | 40,35 | 40,90 | 0,49% | 351,00 |
| 24.04.2025 | 40,60 | 40,95 | 40,30 | 40,70 | 0,25% | 457,00 |
| 23.04.2025 | 40,80 | 41,05 | 40,20 | 40,60 | 1,50% | 468,00 |
| 22.04.2025 | 40,10 | 40,75 | 39,75 | 40,00 | 1,14% | 556,00 |
| 17.04.2025 | 40,25 | 40,50 | 38,90 | 39,55 | -3,30% | 584,00 |
| 16.04.2025 | 41,15 | 41,50 | 39,00 | 40,90 | -0,61% | 669,00 |
| 15.04.2025 | 38,85 | 41,60 | 38,20 | 41,15 | 4,84% | 1.624,00 |
| 14.04.2025 | 39,35 | 39,60 | 38,35 | 39,25 | 0,77% | 6.542,00 |
| 11.04.2025 | 38,30 | 39,00 | 38,30 | 38,95 | 1,70% | 289,00 |
| 10.04.2025 | 39,05 | 39,50 | 38,10 | 38,30 | -0,91% | 2.676,00 |
| 09.04.2025 | 37,40 | 38,90 | 37,40 | 38,65 | 3,34% | 433,00 |
| 08.04.2025 | 36,90 | 37,70 | 36,55 | 37,40 | 1,08% | 625,00 |
| 07.04.2025 | 38,80 | 39,40 | 36,10 | 37,00 | -5,13% | 4.149,00 |
| 04.04.2025 | 39,50 | 39,60 | 38,50 | 39,00 | -1,14% | 1.060,00 |
| 03.04.2025 | 39,70 | 40,15 | 39,20 | 39,45 | -0,88% | 283,00 |
| 02.04.2025 | 39,40 | 40,05 | 39,20 | 39,80 | 1,53% | 256,00 |
| 01.04.2025 | 38,80 | 39,80 | 38,80 | 39,20 | 1,42% | 339,00 |
| 31.03.2025 | 39,90 | 40,20 | 38,60 | 38,65 | -3,13% | 1.562,00 |
| 28.03.2025 | 39,80 | 40,30 | 39,55 | 39,90 | 0,38% | 2.792,00 |
| 27.03.2025 | 39,80 | 40,20 | 39,70 | 39,75 | -0,38% | 841,00 |
| 26.03.2025 | 40,60 | 40,95 | 39,65 | 39,90 | 0,63% | 2.090,00 |
| 25.03.2025 | 40,00 | 40,10 | 39,40 | 39,65 | -0,63% | 2.981,00 |
| 24.03.2025 | 40,30 | 41,40 | 39,70 | 39,90 | -0,75% | 1.167,00 |
| 21.03.2025 | 41,10 | 41,10 | 40,10 | 40,20 | -2,19% | 1.752,00 |
| 20.03.2025 | 41,20 | 41,70 | 40,80 | 41,10 | 0,12% | 816,00 |
| 19.03.2025 | 41,40 | 41,45 | 40,80 | 41,05 | -0,97% | 983,00 |
| 18.03.2025 | 41,80 | 41,95 | 40,50 | 41,45 | -0,72% | 978,00 |
| 17.03.2025 | 41,90 | 42,00 | 41,60 | 41,75 | -0,12% | 181,00 |
| 14.03.2025 | 42,10 | 42,60 | 41,50 | 41,80 | -0,48% | 2.336,00 |
| 13.03.2025 | 41,10 | 42,35 | 41,10 | 42,00 | 2,19% | 1.396,00 |
| 12.03.2025 | 41,10 | 41,35 | 40,95 | 41,10 | -0,36% | 231,00 |
| 11.03.2025 | 41,40 | 41,40 | 40,90 | 41,25 | -0,36% | 699,00 |
| 10.03.2025 | 41,40 | 41,55 | 41,05 | 41,40 | 0,00% | 1.271,00 |
| 07.03.2025 | 41,10 | 41,40 | 40,20 | 41,40 | 0,98% | 510,00 |
| 06.03.2025 | 40,00 | 41,40 | 39,70 | 41,00 | 2,76% | 988,00 |
| 05.03.2025 | 39,70 | 39,95 | 39,05 | 39,90 | 0,25% | 475,00 |
| 04.03.2025 | 39,80 | 40,00 | 39,30 | 39,80 | 0,00% | 438,00 |
| 03.03.2025 | 40,00 | 40,70 | 38,80 | 39,80 | -0,38% | 957,00 |
| 28.02.2025 | 39,90 | 40,00 | 39,50 | 39,95 | 0,88% | 874,00 |
| 27.02.2025 | 39,20 | 39,70 | 38,60 | 39,60 | 1,02% | 2.478,00 |
| 26.02.2025 | 38,70 | 39,45 | 38,60 | 39,20 | 1,29% | 465,00 |
| 25.02.2025 | 39,10 | 39,35 | 38,65 | 38,70 | -0,77% | 503,00 |
| 24.02.2025 | 38,65 | 39,20 | 38,50 | 39,00 | 1,30% | 735,00 |
| 21.02.2025 | 38,95 | 39,10 | 38,30 | 38,50 | -1,16% | 1.192,00 |
| 20.02.2025 | 39,10 | 39,20 | 38,90 | 38,95 | 0,26% | 293,00 |
| 19.02.2025 | 38,80 | 39,20 | 38,60 | 38,85 | 0,13% | 322,00 |
| 18.02.2025 | 38,80 | 38,90 | 38,50 | 38,80 | 0,65% | 331,00 |
| 17.02.2025 | 38,30 | 39,20 | 38,10 | 38,55 | 0,13% | 542,00 |
| 14.02.2025 | 39,30 | 39,50 | 37,75 | 38,50 | -2,04% | 2.095,00 |
| 13.02.2025 | 39,20 | 39,30 | 38,90 | 39,30 | 0,51% | 1.782,00 |
| 12.02.2025 | 38,95 | 39,30 | 38,70 | 39,10 | 0,39% | 763,00 |
| 11.02.2025 | 38,90 | 39,30 | 38,50 | 38,95 | 1,04% | 1.401,00 |
| 10.02.2025 | 39,00 | 39,00 | 38,20 | 38,55 | 0,13% | - |
| 07.02.2025 | 39,20 | 39,25 | 38,15 | 38,50 | -1,79% | 4.662,00 |
| 06.02.2025 | 39,90 | 40,20 | 38,00 | 39,20 | -1,75% | 3.618,00 |
| 05.02.2025 | 38,55 | 40,90 | 38,20 | 39,90 | 3,64% | 1.570,00 |
| 04.02.2025 | 39,30 | 39,55 | 38,20 | 38,50 | -1,91% | 107,00 |
| 03.02.2025 | 39,60 | 39,85 | 38,30 | 39,25 | -1,13% | 901,00 |
| 31.01.2025 | 39,40 | 40,25 | 38,20 | 39,70 | 1,93% | 423,00 |
| 30.01.2025 | 39,90 | 39,90 | 38,55 | 38,95 | -2,14% | 3.020,00 |
| 29.01.2025 | 40,00 | 40,10 | 39,60 | 39,80 | 0,38% | 425,00 |
| 28.01.2025 | 39,45 | 39,90 | 39,30 | 39,65 | -0,13% | 66,00 |
| 27.01.2025 | 40,00 | 40,20 | 39,30 | 39,70 | -0,75% | 571,00 |
| 24.01.2025 | 39,70 | 40,20 | 39,40 | 40,00 | 1,39% | 1.663,00 |
| 23.01.2025 | 39,20 | 39,80 | 39,20 | 39,45 | 0,64% | 50,00 |
| 22.01.2025 | 39,10 | 39,45 | 38,60 | 39,20 | 1,29% | 2.040,00 |
| 21.01.2025 | 39,50 | 39,70 | 37,80 | 38,70 | -2,52% | 533,00 |
| 20.01.2025 | 39,30 | 40,00 | 38,95 | 39,70 | 0,51% | 372,00 |
| 17.01.2025 | 39,00 | 39,70 | 38,70 | 39,50 | 1,28% | 299,00 |
| 16.01.2025 | 39,30 | 39,30 | 38,80 | 39,00 | -0,76% | 120,00 |
| 15.01.2025 | 39,20 | 39,50 | 38,60 | 39,30 | 0,64% | 1.351,00 |
| 14.01.2025 | 39,70 | 39,90 | 38,55 | 39,05 | -1,64% | 1.762,00 |
| 13.01.2025 | 39,40 | 39,80 | 39,40 | 39,70 | 0,51% | 362,00 |
| 10.01.2025 | 40,10 | 40,30 | 39,50 | 39,50 | -1,50% | 160,00 |
| 09.01.2025 | 41,10 | 41,25 | 40,10 | 40,10 | -2,43% | 530,00 |
| 08.01.2025 | 41,80 | 41,80 | 41,10 | 41,10 | -1,67% | 717,00 |
| 07.01.2025 | 41,65 | 42,00 | 41,60 | 41,80 | 0,36% | 297,00 |
| 06.01.2025 | 41,10 | 42,05 | 40,80 | 41,65 | 1,34% | 627,00 |
| 03.01.2025 | 40,80 | 41,90 | 40,60 | 41,10 | 0,37% | 166,00 |
| 02.01.2025 | 40,40 | 41,25 | 40,00 | 40,95 | 2,25% | 452,00 |
| 30.12.2024 | 39,95 | 41,00 | 39,70 | 40,05 | 0,38% | 463,00 |
| 27.12.2024 | 39,10 | 39,90 | 38,50 | 39,90 | 1,79% | 964,00 |
| 23.12.2024 | 39,50 | 39,80 | 39,20 | 39,20 | -0,76% | 439,00 |
| 20.12.2024 | 39,70 | 39,70 | 38,00 | 39,50 | -0,38% | 937,00 |
| 19.12.2024 | 40,05 | 40,05 | 39,05 | 39,65 | -1,00% | 602,00 |