31,200€
-1,27%
Echtzeit-Aktienkurs WASHTEC AG O.N.
Bid:
Ask:
Aktienkurse zur WASHTEC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,40 | 31,80 | 31,40 | 31,40 | -0,63% | 766,00 |
| 11.11.2026 | 31,60 | 31,70 | 31,60 | 31,60 | -3,36% | 80,00 |
| 10.11.2026 | 31,90 | 32,80 | 31,80 | 32,70 | 2,51% | 1.150,00 |
| 09.11.2026 | 32,50 | 32,50 | 31,80 | 31,90 | 0,63% | 1.728,00 |
| 06.11.2026 | 32,10 | 32,10 | 31,60 | 31,70 | -2,46% | 1.115,00 |
| 05.11.2026 | 32,40 | 33,10 | 32,40 | 32,50 | -2,11% | 705,00 |
| 03.11.2026 | 34,20 | 34,20 | 32,50 | 33,20 | -0,60% | 4.995,00 |
| 02.11.2026 | 33,15 | 33,50 | 32,85 | 33,40 | 1,52% | 3.145,00 |
| 30.10.2026 | 33,40 | 33,50 | 32,90 | 32,90 | -0,60% | 550,00 |
| 29.10.2026 | 33,90 | 33,90 | 33,05 | 33,10 | -0,15% | 294,00 |
| 28.10.2026 | 33,10 | 33,25 | 33,00 | 33,15 | 0,91% | 150,00 |
| 27.10.2026 | 33,30 | 33,30 | 32,85 | 32,85 | -0,76% | 371,00 |
| 26.10.2026 | 33,85 | 34,00 | 33,10 | 33,10 | -0,30% | 1.256,00 |
| 23.10.2026 | 33,90 | 34,30 | 32,95 | 33,20 | -0,30% | 719,00 |
| 22.10.2026 | 33,90 | 33,90 | 33,10 | 33,30 | -0,45% | 637,00 |
| 21.10.2026 | 33,35 | 33,60 | 33,00 | 33,45 | -0,15% | 2.166,00 |
| 19.10.2026 | 33,90 | 34,00 | 33,10 | 33,50 | -0,45% | 2.167,00 |
| 16.10.2026 | 32,95 | 33,80 | 32,50 | 33,65 | 2,75% | 936,00 |
| 15.10.2026 | 33,05 | 33,20 | 32,70 | 32,75 | -1,50% | 836,00 |
| 14.10.2026 | 33,60 | 33,60 | 33,00 | 33,25 | -0,89% | 895,00 |
| 13.10.2026 | 33,50 | 33,55 | 33,50 | 33,55 | 1,98% | 140,00 |
| 12.10.2026 | 32,60 | 33,20 | 32,50 | 32,90 | -0,90% | 1.496,00 |
| 09.10.2026 | 32,70 | 33,20 | 32,50 | 33,20 | 1,84% | 691,00 |
| 08.10.2026 | 32,70 | 33,00 | 32,55 | 32,60 | -1,81% | - |
| 07.10.2026 | 33,70 | 33,70 | 32,60 | 33,20 | -1,34% | 6.011,00 |
| 06.10.2026 | 33,40 | 34,10 | 33,40 | 33,65 | -0,44% | 860,00 |
| 01.10.2026 | 34,40 | 34,40 | 33,40 | 33,80 | -2,59% | 2.018,00 |
| 30.09.2026 | 34,40 | 34,70 | 34,10 | 34,70 | 1,61% | 864,00 |
| 29.09.2026 | 34,55 | 34,60 | 33,90 | 34,15 | -0,87% | 4.514,00 |
| 28.09.2026 | 35,30 | 35,30 | 34,45 | 34,45 | -1,43% | 3.393,00 |
| 25.09.2026 | 34,80 | 35,30 | 34,45 | 34,95 | 0,00% | 1.403,00 |
| 24.09.2026 | 35,30 | 35,50 | 34,95 | 34,95 | -0,85% | 2.191,00 |
| 23.09.2026 | 35,60 | 35,70 | 35,05 | 35,25 | 0,28% | 373,00 |
| 22.09.2026 | 35,60 | 35,60 | 35,05 | 35,15 | -0,85% | 2.199,00 |
| 21.09.2026 | 35,80 | 35,80 | 35,05 | 35,45 | -1,12% | 1.579,00 |
| 18.09.2026 | 35,80 | 36,20 | 35,70 | 35,85 | 0,56% | 156,00 |
| 17.09.2026 | 36,20 | 36,20 | 35,35 | 35,65 | -1,93% | 3.861,00 |
| 16.09.2026 | 37,20 | 37,20 | 36,30 | 36,35 | -0,14% | 566,00 |
| 15.09.2026 | 37,20 | 37,95 | 35,60 | 36,40 | -5,94% | 6.065,00 |
| 11.09.2026 | 38,80 | 39,15 | 38,40 | 38,70 | -0,13% | 451,00 |
| 09.09.2026 | 39,20 | 39,20 | 38,55 | 38,75 | -0,39% | 584,00 |
| 08.09.2026 | 39,40 | 39,50 | 38,90 | 38,90 | -1,27% | 374,00 |
| 07.09.2026 | 40,00 | 40,10 | 39,05 | 39,40 | -1,62% | 1.760,00 |
| 04.09.2026 | 39,70 | 40,05 | 39,50 | 40,05 | 1,39% | 1.032,00 |
| 02.09.2026 | 39,70 | 39,90 | 39,45 | 39,50 | 0,00% | 650,00 |
| 01.09.2026 | 39,65 | 40,00 | 39,20 | 39,50 | -0,63% | 1.256,00 |
| 31.08.2026 | 39,60 | 39,80 | 39,30 | 39,75 | 0,76% | 2.458,00 |
| 28.08.2026 | 39,10 | 39,60 | 38,85 | 39,45 | 1,28% | 509,00 |
| 27.08.2026 | 38,90 | 39,25 | 38,60 | 38,95 | 0,52% | 365,00 |
| 26.08.2026 | 39,00 | 39,00 | 38,70 | 38,75 | -0,51% | 547,00 |
| 25.08.2026 | 38,90 | 39,60 | 38,65 | 38,95 | 0,26% | 1.688,00 |
| 24.08.2026 | 39,50 | 39,50 | 38,60 | 38,85 | -1,89% | 3.212,00 |
| 21.08.2026 | 39,80 | 39,80 | 39,30 | 39,60 | -0,38% | 845,00 |
| 20.08.2026 | 39,45 | 39,95 | 39,30 | 39,75 | 0,89% | 5.011,00 |
| 18.08.2026 | 39,40 | 39,60 | 39,25 | 39,40 | -0,51% | 226,00 |
| 17.08.2026 | 39,90 | 39,90 | 39,50 | 39,60 | 1,93% | 717,00 |
| 13.08.2026 | 39,20 | 39,20 | 38,80 | 38,85 | -0,13% | 952,00 |
| 12.08.2026 | 39,00 | 39,00 | 38,90 | 38,90 | 0,78% | 77,00 |
| 10.08.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,92% | - |
| 07.08.2026 | 38,50 | 38,50 | 38,05 | 38,25 | 0,53% | 755,00 |
| 06.08.2026 | 38,25 | 38,90 | 38,00 | 38,05 | 0,00% | 1.670,00 |
| 05.08.2026 | 38,10 | 38,40 | 37,60 | 38,05 | -1,30% | 896,00 |
| 04.08.2026 | 39,60 | 39,60 | 37,90 | 38,55 | -1,41% | 2.684,00 |
| 03.08.2026 | 39,40 | 39,40 | 39,10 | 39,10 | 1,96% | 301,00 |
| 29.07.2026 | 39,05 | 39,05 | 38,05 | 38,35 | -1,03% | 1.251,00 |
| 28.07.2026 | 38,00 | 39,05 | 37,60 | 38,75 | 3,33% | 1.036,00 |
| 27.07.2026 | 38,30 | 38,30 | 37,20 | 37,50 | 0,13% | 1.177,00 |
| 24.07.2026 | 37,55 | 37,80 | 37,45 | 37,45 | -0,66% | 228,00 |
| 22.07.2026 | 37,70 | 37,75 | 37,20 | 37,70 | -0,40% | 603,00 |
| 16.07.2026 | 37,70 | 38,20 | 37,60 | 37,85 | 0,66% | 599,00 |
| 15.07.2026 | 37,80 | 37,90 | 37,20 | 37,60 | -0,27% | 819,00 |
| 14.07.2026 | 37,90 | 37,90 | 37,25 | 37,70 | 0,27% | 681,00 |
| 13.07.2026 | 37,80 | 37,80 | 37,20 | 37,60 | -0,66% | 1.273,00 |
| 10.07.2026 | 38,10 | 38,15 | 37,75 | 37,85 | -0,13% | 240,00 |
| 09.07.2026 | 38,10 | 38,30 | 37,25 | 37,90 | -3,56% | 2.063,00 |
| 07.07.2026 | 39,25 | 39,35 | 39,10 | 39,30 | 1,55% | 4,00 |
| 06.07.2026 | 38,50 | 39,10 | 38,50 | 38,70 | -0,26% | 215,00 |
| 03.07.2026 | 39,00 | 39,40 | 38,50 | 38,80 | 0,52% | 1.669,00 |
| 02.07.2026 | 38,60 | 38,90 | 38,40 | 38,60 | -0,26% | 330,00 |
| 01.07.2026 | 39,00 | 39,00 | 38,70 | 38,70 | 1,57% | 110,00 |
| 30.06.2026 | 38,20 | 38,50 | 38,10 | 38,10 | -0,26% | 460,00 |
| 29.06.2026 | 38,10 | 38,40 | 38,10 | 38,20 | 0,26% | 352,00 |
| 26.06.2026 | 38,60 | 38,60 | 37,60 | 38,10 | -0,91% | 1.305,00 |
| 25.06.2026 | 38,60 | 38,90 | 38,40 | 38,45 | -1,66% | 618,00 |
| 18.06.2026 | 39,50 | 39,50 | 39,10 | 39,10 | -0,89% | 948,00 |
| 17.06.2026 | 39,30 | 39,50 | 38,85 | 39,45 | 0,51% | 504,00 |
| 16.06.2026 | 39,35 | 39,35 | 39,20 | 39,25 | 0,26% | 70,00 |
| 15.06.2026 | 38,90 | 40,60 | 38,10 | 39,15 | 4,40% | 505,00 |
| 11.06.2026 | 37,60 | 37,60 | 37,50 | 37,50 | -1,45% | 750,00 |
| 10.06.2026 | 38,40 | 38,40 | 37,80 | 38,05 | -1,30% | 2.006,00 |
| 09.06.2026 | 38,70 | 38,80 | 38,10 | 38,55 | -0,64% | 805,00 |
| 05.06.2026 | 38,70 | 39,05 | 38,50 | 38,80 | -1,27% | 1.121,00 |
| 01.06.2026 | 39,30 | 39,60 | 39,00 | 39,30 | -1,13% | 1.188,00 |
| 28.05.2026 | 39,90 | 40,10 | 39,50 | 39,75 | -2,09% | 1.028,00 |
| 26.05.2026 | 40,10 | 41,00 | 40,00 | 40,60 | 0,50% | 1.829,00 |
| 25.05.2026 | 40,30 | 40,70 | 40,00 | 40,40 | 0,25% | 1.081,00 |
| 21.05.2026 | 40,80 | 41,00 | 40,30 | 40,30 | -0,12% | 379,00 |
| 20.05.2026 | 40,10 | 40,60 | 39,30 | 40,35 | 1,51% | 3.461,00 |
| 19.05.2026 | 39,30 | 40,00 | 39,10 | 39,75 | 4,06% | 1.283,00 |
| 18.05.2026 | 39,00 | 39,20 | 38,20 | 38,20 | -4,26% | 932,00 |