2,750€
46,67%
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 | 1,87 | 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 |
| 30.04.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 29.04.2026 | 2,41 | 2,42 | 2,41 | 2,41 | -11,40% | - |
| 28.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 15,74% | 1.500,00 |
| 27.04.2026 | 2,36 | 2,36 | 2,35 | 2,35 | 0,00% | - |
| 24.04.2026 | 2,35 | 2,36 | 2,35 | 2,35 | 0,00% | - |
| 23.04.2026 | 2,33 | 2,35 | 2,33 | 2,35 | 0,00% | - |
| 22.04.2026 | 2,32 | 2,35 | 2,31 | 2,35 | 1,73% | - |
| 21.04.2026 | 2,24 | 2,31 | 2,24 | 2,31 | 2,44% | - |
| 20.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 8,15% | - |
| 17.04.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -3,47% | - |
| 16.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,36% | - |
| 15.04.2026 | 2,23 | 2,24 | 2,23 | 2,24 | -0,89% | - |
| 14.04.2026 | 2,25 | 2,26 | 2,25 | 2,26 | 0,00% | - |
| 13.04.2026 | 2,22 | 2,26 | 2,22 | 2,26 | 0,00% | - |
| 10.04.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 0,00% | - |
| 09.04.2026 | 2,29 | 2,29 | 2,26 | 2,26 | -3,01% | - |
| 08.04.2026 | 2,34 | 2,34 | 2,33 | 2,33 | 3,10% | - |
| 07.04.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 0,67% | - |
| 02.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -17,04% | 50,00 |
| 01.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 21,62% | 500,00 |
| 31.03.2026 | 2,20 | 2,22 | 2,20 | 2,22 | -0,89% | - |
| 30.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -11,81% | 396,00 |
| 27.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 10,43% | 500,00 |
| 26.03.2026 | 2,31 | 2,34 | 2,30 | 2,30 | 2,68% | - |
| 25.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | 760,00 |
| 24.03.2026 | 2,32 | 2,33 | 2,32 | 2,32 | -16,55% | - |
| 23.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | 519,00 |
| 20.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 3,79% | 21,00 |
| 19.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 1.009,00 |