39,800€
-0,62%
Echtzeit-Aktienkurs WashTec AG
Bid:
Ask:
Aktienkurse zur WashTec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 41,10 | 41,35 | 39,70 | 39,95 | -0,25% | 1.720,00 |
| 25.07.2025 | 40,10 | 40,10 | 39,60 | 40,05 | 0,63% | 321,00 |
| 24.07.2025 | 39,80 | 40,10 | 39,50 | 39,80 | 0,51% | 340,00 |
| 23.07.2025 | 40,10 | 40,10 | 39,60 | 39,60 | -1,25% | 505,00 |
| 22.07.2025 | 40,20 | 40,30 | 39,90 | 40,10 | 0,25% | 54,00 |
| 21.07.2025 | 40,35 | 40,50 | 39,80 | 40,00 | -0,25% | 621,00 |
| 18.07.2025 | 40,30 | 40,70 | 40,00 | 40,10 | 0,00% | 468,00 |
| 17.07.2025 | 40,10 | 40,40 | 39,70 | 40,10 | 0,00% | 294,00 |
| 16.07.2025 | 40,60 | 40,70 | 39,80 | 40,10 | -1,23% | 1.412,00 |
| 15.07.2025 | 40,20 | 40,60 | 39,60 | 40,60 | 1,50% | 1.187,00 |
| 14.07.2025 | 40,20 | 40,45 | 39,60 | 40,00 | 0,25% | 787,00 |
| 11.07.2025 | 41,50 | 41,70 | 39,60 | 39,90 | -3,74% | 3.000,00 |
| 10.07.2025 | 41,10 | 41,45 | 40,50 | 41,45 | 0,61% | 938,00 |
| 09.07.2025 | 39,80 | 41,20 | 39,70 | 41,20 | 3,13% | 1.039,00 |
| 08.07.2025 | 39,60 | 40,55 | 39,25 | 39,95 | 1,40% | 404,00 |
| 07.07.2025 | 40,50 | 40,50 | 39,05 | 39,40 | -2,23% | 2.302,00 |
| 04.07.2025 | 39,95 | 40,40 | 39,80 | 40,30 | 0,88% | 314,00 |
| 03.07.2025 | 40,05 | 40,20 | 39,80 | 39,95 | -0,75% | 284,00 |
| 02.07.2025 | 40,20 | 40,50 | 39,90 | 40,25 | 0,50% | 880,00 |
| 01.07.2025 | 40,40 | 40,60 | 40,00 | 40,05 | -0,62% | 567,00 |
| 30.06.2025 | 40,10 | 40,60 | 39,95 | 40,30 | 0,88% | 680,00 |
| 27.06.2025 | 40,30 | 40,55 | 39,70 | 39,95 | -0,75% | 1.144,00 |
| 26.06.2025 | 40,25 | 40,40 | 40,20 | 40,25 | 0,88% | 160,00 |
| 25.06.2025 | 40,50 | 40,50 | 39,90 | 39,90 | -1,48% | 103,00 |
| 24.06.2025 | 40,40 | 40,70 | 39,80 | 40,50 | 0,25% | 1.327,00 |
| 23.06.2025 | 40,70 | 40,80 | 40,20 | 40,40 | -0,37% | 278,00 |
| 20.06.2025 | 39,70 | 40,55 | 39,25 | 40,55 | 2,14% | 1.624,00 |
| 19.06.2025 | 40,15 | 40,20 | 39,40 | 39,70 | -1,12% | 577,00 |
| 18.06.2025 | 40,80 | 40,90 | 40,15 | 40,15 | -2,07% | 1.848,00 |
| 17.06.2025 | 40,50 | 41,00 | 40,20 | 41,00 | 1,23% | 355,00 |
| 16.06.2025 | 40,10 | 40,70 | 39,70 | 40,50 | 0,50% | 848,00 |
| 13.06.2025 | 40,50 | 40,50 | 39,60 | 40,30 | -0,49% | 390,00 |
| 12.06.2025 | 40,60 | 40,70 | 39,85 | 40,50 | 0,12% | 548,00 |
| 11.06.2025 | 41,20 | 41,20 | 39,05 | 40,45 | -0,49% | 833,00 |
| 10.06.2025 | 41,30 | 41,70 | 40,00 | 40,65 | -2,05% | 1.037,00 |
| 09.06.2025 | 40,80 | 43,80 | 40,20 | 41,50 | 2,22% | 1.666,00 |
| 06.06.2025 | 40,80 | 40,90 | 40,10 | 40,60 | 0,00% | 221,00 |
| 05.06.2025 | 40,80 | 41,20 | 40,10 | 40,60 | -0,25% | 394,00 |
| 04.06.2025 | 41,00 | 41,40 | 40,65 | 40,70 | -0,37% | 1.620,00 |
| 03.06.2025 | 40,50 | 41,45 | 40,10 | 40,85 | 0,62% | 1.077,00 |
| 02.06.2025 | 40,60 | 40,80 | 39,95 | 40,60 | -0,25% | 609,00 |
| 30.05.2025 | 40,60 | 40,70 | 38,30 | 40,70 | 0,74% | 449,00 |
| 29.05.2025 | 40,30 | 40,90 | 40,20 | 40,40 | -0,25% | 206,00 |
| 28.05.2025 | 40,20 | 41,10 | 38,75 | 40,50 | 0,50% | 989,00 |
| 27.05.2025 | 40,10 | 40,80 | 38,80 | 40,30 | 1,26% | 2.983,00 |
| 26.05.2025 | 39,30 | 39,80 | 39,00 | 39,80 | 2,71% | 1.349,00 |
| 23.05.2025 | 38,55 | 38,90 | 38,20 | 38,75 | 0,78% | 692,00 |
| 22.05.2025 | 39,50 | 39,60 | 38,20 | 38,45 | -2,66% | 2.172,00 |
| 21.05.2025 | 40,00 | 40,20 | 39,30 | 39,50 | -1,25% | 1.103,00 |
| 20.05.2025 | 40,20 | 40,30 | 39,80 | 40,00 | -0,25% | 1.658,00 |
| 19.05.2025 | 40,10 | 40,40 | 40,00 | 40,10 | -0,25% | 1.335,00 |
| 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 |