1,815€
4,91%
Echtzeit-Aktienkurs WEACCESS GROUP EO 0,53
Bid:
Ask:
Aktienkurse zur WEACCESS GROUP EO 0,53 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,89 | 1,89 | 1,73 | 1,73 | -0,29% | - |
| 19.10.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 16.10.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 15.10.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 20,57% | - |
| 14.10.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -2,76% | - |
| 13.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 12.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 09.10.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 08.10.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 0,00% | - |
| 07.10.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 0,00% | - |
| 06.10.2026 | 1,44 | 1,45 | 1,44 | 1,45 | -25,64% | - |
| 05.10.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 4,00% | 200,00 |
| 02.10.2026 | 1,86 | 1,88 | 1,86 | 1,88 | -3,85% | - |
| 01.10.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | 220,00 |
| 30.09.2026 | 2,02 | 2,02 | 1,97 | 1,97 | 0,00% | - |
| 29.09.2026 | 2,02 | 2,02 | 1,97 | 1,97 | 0,00% | - |
| 28.09.2026 | 2,02 | 2,02 | 1,97 | 1,97 | 0,00% | - |
| 25.09.2026 | 2,03 | 2,03 | 1,97 | 1,97 | 0,00% | - |
| 24.09.2026 | 2,04 | 2,04 | 1,97 | 1,97 | 0,00% | - |
| 23.09.2026 | 2,05 | 2,05 | 1,97 | 1,97 | 0,00% | - |
| 22.09.2026 | 1,97 | 1,97 | 1,80 | 1,97 | -14,35% | - |
| 21.09.2026 | 2,38 | 2,38 | 2,30 | 2,30 | -1,29% | - |
| 18.09.2026 | 2,36 | 2,36 | 2,33 | 2,33 | 0,00% | - |
| 17.09.2026 | 2,52 | 2,52 | 2,33 | 2,33 | -6,80% | - |
| 16.09.2026 | 2,51 | 2,51 | 2,50 | 2,50 | 0,00% | - |
| 15.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 14.09.2026 | 2,54 | 2,54 | 2,30 | 2,50 | -1,96% | - |
| 11.09.2026 | 1,89 | 2,55 | 1,88 | 2,55 | -1,54% | - |
| 10.09.2026 | 1,87 | 2,64 | 1,87 | 2,59 | 38,13% | - |
| 09.09.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 0,00% | - |
| 08.09.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 07.09.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 04.09.2026 | 1,91 | 1,91 | 1,88 | 1,88 | 0,00% | - |
| 03.09.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 0,00% | - |
| 02.09.2026 | 1,93 | 1,93 | 1,88 | 1,88 | -2,60% | - |
| 01.09.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -25,68% | - |
| 31.08.2026 | 2,57 | 2,59 | 2,57 | 2,59 | 1,97% | - |
| 28.08.2026 | 2,56 | 2,56 | 2,54 | 2,54 | 0,00% | - |
| 27.08.2026 | 2,55 | 2,55 | 2,54 | 2,54 | 0,00% | - |
| 26.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -9,29% | - |
| 25.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 10,24% | 44,00 |
| 24.08.2026 | 2,59 | 2,59 | 2,54 | 2,54 | -1,93% | - |
| 21.08.2026 | 2,61 | 2,61 | 2,59 | 2,59 | -10,38% | - |
| 20.08.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 0,35% | - |
| 19.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 21,01% | 5,00 |
| 18.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -7,75% | 33,00 |
| 17.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 14.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -11,03% | - |
| 13.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 12,40% | 1.751,00 |
| 12.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 3,61% | 449,00 |
| 11.08.2026 | 2,50 | 2,50 | 2,49 | 2,49 | 10,18% | - |
| 10.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -9,60% | 85,00 |
| 07.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | 50,00 |
| 06.08.2026 | 2,48 | 2,49 | 2,48 | 2,49 | 0,00% | - |
| 05.08.2026 | 2,50 | 2,50 | 2,49 | 2,49 | 0,40% | - |
| 04.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 03.08.2026 | 2,36 | 2,46 | 2,36 | 2,46 | 0,00% | - |
| 31.07.2026 | 2,54 | 2,54 | 2,46 | 2,46 | -7,52% | - |
| 30.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 17,70% | 4,00 |
| 29.07.2026 | 2,66 | 2,66 | 2,26 | 2,26 | -10,67% | 255,00 |
| 28.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -2,69% | - |
| 27.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 13,04% | - |
| 24.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -13,86% | 370,00 |
| 23.07.2026 | 2,55 | 2,67 | 2,55 | 2,67 | 5,12% | - |
| 22.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -3,42% | 130,00 |
| 21.07.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 6,05% | - |
| 20.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -14,48% | - |
| 16.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 8,21% | 403,00 |
| 14.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 8,50% | 18,00 |
| 13.07.2026 | 2,45 | 2,47 | 2,45 | 2,47 | 0,00% | - |
| 10.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 09.07.2026 | 2,38 | 2,47 | 2,38 | 2,47 | 5,11% | - |
| 08.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -4,86% | - |
| 07.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 2,92% | - |
| 06.07.2026 | 2,40 | 2,52 | 2,40 | 2,40 | 0,00% | - |
| 03.07.2026 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | - |
| 02.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 01.07.2026 | 2,41 | 2,41 | 2,40 | 2,40 | 0,00% | - |
| 30.06.2026 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | - |
| 29.06.2026 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | - |
| 26.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -10,45% | - |
| 25.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | 250,00 |
| 24.06.2026 | 2,20 | 2,68 | 2,20 | 2,68 | 7,20% | 150,00 |
| 23.06.2026 | 2,40 | 2,50 | 2,24 | 2,50 | 0,00% | - |
| 22.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -8,42% | 320,00 |
| 19.06.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 1,11% | - |
| 18.06.2026 | 2,25 | 2,70 | 2,25 | 2,70 | 8,87% | - |
| 16.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -10,79% | - |
| 04.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,46% | - |
| 03.06.2026 | 2,83 | 2,85 | 2,82 | 2,85 | 0,00% | - |
| 02.06.2026 | 2,88 | 2,88 | 2,85 | 2,85 | 1,79% | - |
| 20.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 16,67% | 100,00 |
| 18.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 5,26% | - |
| 12.05.2026 | 2,04 | 2,28 | 2,04 | 2,28 | -18,57% | - |
| 11.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 13,82% | 10,00 |
| 08.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,07% | 90,00 |
| 07.05.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -13,93% | - |
| 06.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 24,00 |
| 05.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 38,00 |
| 04.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 16,18% | 74,00 |