1,760€
4,76%
Echtzeit-Aktienkurs Weaccess Group SA
Bid:
Ask:
Aktienkurse zur Weaccess Group SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,89 | 1,89 | 1,50 | 1,82 | 22,64% | - |
| 19.10.2026 | 1,74 | 1,74 | 1,48 | 1,48 | -14,94% | - |
| 16.10.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 15.10.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 2,35% | - |
| 14.10.2026 | 1,43 | 1,73 | 1,43 | 1,70 | 19,55% | - |
| 13.10.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -0,77% | - |
| 12.10.2026 | 1,45 | 1,45 | 0,89 | 1,43 | -0,14% | - |
| 09.10.2026 | 1,44 | 1,45 | 0,90 | 1,44 | 0,00% | - |
| 08.10.2026 | 1,43 | 1,45 | 0,90 | 1,44 | 0,35% | - |
| 06.10.2026 | 1,44 | 1,45 | 0,90 | 1,43 | -0,56% | - |
| 05.10.2026 | 1,89 | 1,89 | 0,90 | 1,44 | -23,71% | - |
| 02.10.2026 | 1,86 | 1,89 | 1,86 | 1,89 | -6,68% | - |
| 01.10.2026 | 2,11 | 2,11 | 1,80 | 2,02 | 0,00% | - |
| 30.09.2026 | 2,03 | 2,03 | 2,02 | 2,02 | 0,00% | - |
| 29.09.2026 | 2,02 | 2,02 | 1,97 | 2,02 | -0,25% | - |
| 28.09.2026 | 2,02 | 2,03 | 1,74 | 2,03 | 0,00% | - |
| 25.09.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 2,79% | - |
| 24.09.2026 | 2,04 | 2,04 | 1,97 | 1,97 | -3,43% | - |
| 23.09.2026 | 2,05 | 2,05 | 1,97 | 2,04 | 0,00% | - |
| 22.09.2026 | 1,97 | 2,05 | 1,80 | 2,04 | -13,92% | - |
| 21.09.2026 | 2,37 | 2,38 | 1,63 | 2,37 | 0,00% | - |
| 18.09.2026 | 2,36 | 2,37 | 2,33 | 2,37 | 0,42% | - |
| 17.09.2026 | 2,51 | 2,52 | 2,33 | 2,36 | -5,98% | - |
| 16.09.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,40% | - |
| 15.09.2026 | 2,51 | 2,51 | 2,50 | 2,50 | -1,57% | - |
| 14.09.2026 | 2,54 | 2,55 | 2,53 | 2,54 | 34,25% | - |
| 11.09.2026 | 1,89 | 1,89 | 1,88 | 1,89 | 102,35% | - |
| 10.09.2026 | 1,87 | 2,64 | 0,94 | 0,94 | -50,00% | - |
| 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% | - |