0,940€
0,53%
Echtzeit-Aktienkurs WEACCESS GROUP EO 0,53
Bid:
Ask:
Aktienkurse zur WEACCESS GROUP EO 0,53 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,88 | 2,70 | 1,78 | 1,87 | 100,00% | - |
| 08.09.2026 | 1,88 | 1,89 | 0,94 | 0,94 | -50,53% | - |
| 07.09.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | - |
| 04.09.2026 | 1,92 | 1,92 | 1,88 | 1,88 | -1,31% | - |
| 03.09.2026 | 1,89 | 1,91 | 1,88 | 1,91 | 1,33% | - |
| 02.09.2026 | 1,93 | 1,93 | 1,88 | 1,88 | -2,49% | - |
| 01.09.2026 | 1,93 | 1,93 | 0,95 | 1,93 | -24,98% | - |
| 31.08.2026 | 2,58 | 2,58 | 2,57 | 2,57 | 1,18% | - |
| 28.08.2026 | 2,55 | 2,56 | 2,54 | 2,54 | -0,39% | - |
| 27.08.2026 | 2,55 | 2,55 | 2,26 | 2,55 | 0,39% | - |
| 26.08.2026 | 2,54 | 2,55 | 2,53 | 2,54 | 0,00% | - |
| 25.08.2026 | 2,57 | 2,58 | 2,44 | 2,54 | 0,00% | - |
| 24.08.2026 | 2,59 | 2,59 | 2,54 | 2,54 | -1,93% | - |
| 21.08.2026 | 2,60 | 2,61 | 2,59 | 2,59 | -0,38% | - |
| 20.08.2026 | 2,56 | 2,90 | 2,55 | 2,60 | 1,96% | - |
| 19.08.2026 | 2,55 | 2,60 | 2,54 | 2,55 | -0,39% | - |
| 18.08.2026 | 2,57 | 2,70 | 2,56 | 2,56 | -0,39% | - |
| 17.08.2026 | 2,59 | 2,59 | 2,57 | 2,57 | -0,39% | - |
| 14.08.2026 | 2,59 | 2,61 | 2,58 | 2,58 | -0,39% | - |
| 13.08.2026 | 2,63 | 2,66 | 2,58 | 2,59 | 5,71% | - |
| 12.08.2026 | 2,49 | 2,65 | 2,45 | 2,45 | -1,61% | - |
| 11.08.2026 | 2,50 | 2,50 | 2,49 | 2,49 | 0,00% | - |
| 10.08.2026 | 2,50 | 2,54 | 2,49 | 2,49 | -0,40% | - |
| 07.08.2026 | 2,50 | 2,74 | 2,49 | 2,50 | 0,40% | - |
| 06.08.2026 | 2,48 | 2,50 | 2,48 | 2,49 | -0,40% | - |
| 05.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -6,72% | - |
| 04.08.2026 | 2,48 | 2,68 | 2,48 | 2,68 | 8,94% | - |
| 03.08.2026 | 2,45 | 2,47 | 2,36 | 2,46 | -0,40% | - |
| 31.07.2026 | 2,54 | 2,54 | 2,46 | 2,47 | 0,00% | - |
| 30.07.2026 | 2,52 | 2,66 | 2,46 | 2,47 | 0,00% | - |
| 29.07.2026 | 2,42 | 2,75 | 2,26 | 2,47 | -3,14% | - |
| 28.07.2026 | 2,53 | 2,55 | 2,52 | 2,55 | -1,16% | - |
| 27.07.2026 | 2,43 | 2,60 | 2,43 | 2,58 | -0,39% | - |
| 24.07.2026 | 2,42 | 2,60 | 2,30 | 2,59 | -3,36% | - |
| 23.07.2026 | 2,30 | 2,69 | 2,30 | 2,68 | 3,08% | - |
| 22.07.2026 | 2,64 | 2,71 | 2,60 | 2,60 | -1,52% | - |
| 21.07.2026 | 2,63 | 2,64 | 2,63 | 2,64 | 6,45% | - |
| 20.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | - |
| 17.07.2026 | 2,55 | 2,61 | 2,55 | 2,60 | 0,78% | - |
| 16.07.2026 | 2,76 | 2,76 | 2,48 | 2,58 | -3,73% | - |
| 15.07.2026 | 2,55 | 2,76 | 2,55 | 2,68 | 4,69% | - |
| 14.07.2026 | 2,47 | 2,56 | 2,45 | 2,56 | 4,07% | - |
| 13.07.2026 | 2,45 | 2,48 | 2,45 | 2,46 | -0,40% | - |
| 10.07.2026 | 2,48 | 2,48 | 2,47 | 2,47 | -0,40% | - |
| 09.07.2026 | 2,38 | 2,48 | 2,38 | 2,48 | 5,53% | - |
| 08.07.2026 | 2,36 | 2,36 | 2,35 | 2,35 | -2,08% | - |
| 06.07.2026 | 2,40 | 2,52 | 2,40 | 2,40 | 0,00% | - |
| 03.07.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -0,41% | - |
| 02.07.2026 | 2,41 | 2,41 | 2,40 | 2,41 | 0,00% | - |
| 01.07.2026 | 2,41 | 2,41 | 2,40 | 2,41 | 0,00% | - |
| 30.06.2026 | 2,42 | 2,42 | 2,40 | 2,41 | -0,21% | - |
| 29.06.2026 | 2,42 | 2,42 | 2,40 | 2,42 | 0,63% | - |
| 26.06.2026 | 2,40 | 2,42 | 2,40 | 2,40 | 152,63% | - |
| 25.06.2026 | 1,78 | 1,88 | 0,95 | 0,95 | -49,33% | - |
| 24.06.2026 | 2,50 | 2,55 | 1,88 | 1,88 | -18,48% | - |
| 23.06.2026 | 2,39 | 2,55 | 2,24 | 2,30 | -8,00% | - |
| 19.06.2026 | 2,73 | 2,73 | 2,50 | 2,50 | -7,75% | - |
| 18.06.2026 | 2,48 | 2,71 | 2,25 | 2,71 | 9,27% | - |
| 17.06.2026 | 2,48 | 2,49 | 2,48 | 2,48 | 1,64% | - |
| 16.06.2026 | 2,47 | 2,53 | 2,43 | 2,44 | 18,45% | - |
| 15.06.2026 | 2,49 | 2,49 | 2,06 | 2,06 | -15,57% | - |
| 12.06.2026 | 2,48 | 2,48 | 2,43 | 2,44 | -1,21% | - |
| 11.06.2026 | 2,47 | 2,48 | 2,43 | 2,47 | 0,41% | - |
| 10.06.2026 | 2,48 | 2,48 | 2,46 | 2,46 | 0,00% | - |
| 09.06.2026 | 2,48 | 2,48 | 2,43 | 2,46 | 19,42% | - |
| 08.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 05.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -25,90% | - |
| 04.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 03.06.2026 | 2,85 | 2,85 | 2,84 | 2,84 | -0,35% | - |
| 02.06.2026 | 2,86 | 2,88 | 2,84 | 2,85 | -0,35% | - |
| 01.06.2026 | 2,47 | 2,88 | 2,46 | 2,86 | 18,18% | - |
| 29.05.2026 | 2,44 | 2,44 | 2,42 | 2,42 | -0,41% | - |
| 28.05.2026 | 2,41 | 2,44 | 2,41 | 2,43 | 0,41% | - |
| 27.05.2026 | 2,44 | 2,45 | 2,41 | 2,42 | -0,82% | - |
| 26.05.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 0,41% | - |
| 25.05.2026 | 2,46 | 2,46 | 2,43 | 2,43 | 0,41% | - |
| 22.05.2026 | 2,45 | 2,46 | 2,42 | 2,42 | -1,63% | - |
| 21.05.2026 | 2,43 | 2,46 | 2,42 | 2,46 | 1,23% | - |
| 20.05.2026 | 2,42 | 2,44 | 2,42 | 2,43 | -0,41% | - |
| 19.05.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 18.05.2026 | 2,41 | 2,44 | 2,40 | 2,44 | 0,83% | - |
| 15.05.2026 | 2,43 | 2,44 | 2,42 | 2,42 | -1,22% | - |
| 14.05.2026 | 2,44 | 2,46 | 2,43 | 2,45 | 0,41% | - |
| 13.05.2026 | 2,43 | 2,44 | 2,42 | 2,44 | 0,41% | - |
| 12.05.2026 | 2,43 | 2,43 | 2,04 | 2,43 | -0,41% | - |
| 11.05.2026 | 2,22 | 2,54 | 2,22 | 2,44 | 1,67% | - |
| 08.05.2026 | 2,39 | 2,62 | 2,39 | 2,40 | 0,42% | - |
| 07.05.2026 | 2,44 | 2,44 | 2,39 | 2,39 | -2,05% | - |
| 06.05.2026 | 2,48 | 2,48 | 2,41 | 2,44 | -0,81% | - |
| 05.05.2026 | 2,41 | 2,46 | 2,41 | 2,46 | -8,89% | - |
| 04.05.2026 | 2,43 | 2,77 | 2,43 | 2,70 | 35,00% | - |
| 30.04.2026 | 2,41 | 2,41 | 2,00 | 2,00 | -17,01% | - |
| 29.04.2026 | 2,42 | 2,73 | 2,41 | 2,41 | 0,21% | - |
| 28.04.2026 | 2,36 | 2,41 | 2,35 | 2,41 | 1,91% | - |
| 27.04.2026 | 2,36 | 2,37 | 2,35 | 2,36 | -0,42% | - |
| 24.04.2026 | 2,36 | 2,38 | 2,35 | 2,37 | 1,07% | - |
| 23.04.2026 | 2,33 | 2,36 | 2,33 | 2,35 | -0,64% | - |
| 22.04.2026 | 2,31 | 2,36 | 2,31 | 2,36 | 3,74% | - |
| 21.04.2026 | 2,25 | 2,31 | 2,24 | 2,28 | 1,79% | - |
| 20.04.2026 | 1,91 | 2,26 | 1,91 | 2,24 | 17,02% | - |