38,760€
-0,62%
Echtzeit-Aktienkurs Worthington Enterprises
Bid:
Ask:
Aktienkurse zur Worthington Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 38,88 | 38,88 | 38,88 | 38,88 | -0,31% | 10,00 |
| 05.09.2024 | 38,82 | 39,00 | 38,82 | 39,00 | -0,56% | 43,00 |
| 04.09.2024 | 39,30 | 39,53 | 38,90 | 39,22 | -1,31% | - |
| 03.09.2024 | 40,90 | 40,90 | 39,74 | 39,74 | -4,93% | 46,00 |
| 02.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | 2,00 |
| 30.08.2024 | 41,18 | 41,73 | 40,87 | 41,40 | 0,63% | - |
| 29.08.2024 | 40,62 | 41,62 | 40,60 | 41,14 | 1,11% | - |
| 28.08.2024 | 41,22 | 41,39 | 40,58 | 40,69 | -0,22% | - |
| 27.08.2024 | 41,80 | 41,80 | 40,78 | 40,78 | -1,73% | 308,00 |
| 26.08.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -1,19% | 50,00 |
| 23.08.2024 | 40,34 | 42,00 | 40,34 | 42,00 | 4,01% | 133,00 |
| 22.08.2024 | 40,76 | 40,94 | 40,38 | 40,38 | -0,88% | - |
| 21.08.2024 | 39,94 | 40,91 | 39,92 | 40,74 | 1,70% | - |
| 20.08.2024 | 40,82 | 40,82 | 40,06 | 40,06 | -0,69% | 350,00 |
| 19.08.2024 | 40,00 | 40,95 | 39,96 | 40,34 | -0,69% | - |
| 16.08.2024 | 40,62 | 40,62 | 40,62 | 40,62 | 0,47% | 50,00 |
| 15.08.2024 | 39,34 | 40,97 | 39,26 | 40,43 | 2,85% | - |
| 14.08.2024 | 39,82 | 39,82 | 38,97 | 39,31 | 0,43% | - |
| 13.08.2024 | 39,14 | 39,14 | 39,14 | 39,14 | -1,86% | 25,00 |
| 12.08.2024 | 39,88 | 39,88 | 39,88 | 39,88 | 0,05% | 43,00 |
| 09.08.2024 | 39,84 | 39,86 | 39,84 | 39,86 | -1,07% | 55,00 |
| 08.08.2024 | 40,26 | 41,22 | 40,12 | 40,29 | -1,49% | - |
| 07.08.2024 | 40,64 | 40,90 | 40,64 | 40,90 | -1,78% | 122,00 |
| 06.08.2024 | 41,86 | 41,88 | 41,64 | 41,64 | 1,26% | 200,00 |
| 05.08.2024 | 41,68 | 41,81 | 39,36 | 41,12 | -5,30% | - |
| 02.08.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -6,86% | 1,00 |
| 01.08.2024 | 45,68 | 46,62 | 45,68 | 46,62 | 0,93% | 17,00 |
| 31.07.2024 | 45,92 | 47,56 | 45,48 | 46,19 | 0,41% | - |
| 30.07.2024 | 46,80 | 47,03 | 45,42 | 46,00 | -0,99% | - |
| 29.07.2024 | 46,46 | 46,46 | 46,46 | 46,46 | -0,75% | 50,00 |
| 26.07.2024 | 46,26 | 47,08 | 45,63 | 46,81 | 0,19% | - |
| 25.07.2024 | 44,52 | 46,72 | 44,52 | 46,72 | 2,05% | 103,00 |
| 24.07.2024 | 45,32 | 45,78 | 45,32 | 45,78 | -0,52% | 145,00 |
| 23.07.2024 | 44,62 | 46,02 | 44,62 | 46,02 | 2,52% | 26,00 |
| 22.07.2024 | 44,55 | 45,03 | 44,13 | 44,89 | 0,70% | - |
| 19.07.2024 | 45,38 | 45,39 | 44,32 | 44,58 | -1,46% | - |
| 18.07.2024 | 45,14 | 46,13 | 44,66 | 45,24 | 0,09% | - |
| 17.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 4,44% | 40,00 |
| 16.07.2024 | 43,28 | 43,28 | 43,28 | 43,28 | -1,12% | 50,00 |
| 15.07.2024 | 44,02 | 45,02 | 43,63 | 43,77 | 3,38% | - |
| 12.07.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -0,84% | 4,00 |
| 11.07.2024 | 39,48 | 42,70 | 39,48 | 42,70 | 6,46% | 245,00 |
| 10.07.2024 | 39,94 | 40,33 | 39,79 | 40,11 | 0,28% | - |
| 09.07.2024 | 40,42 | 40,42 | 40,00 | 40,00 | -3,75% | 47,00 |
| 08.07.2024 | 41,56 | 41,56 | 41,56 | 41,56 | 0,68% | 4,00 |
| 05.07.2024 | 43,16 | 43,16 | 41,28 | 41,28 | -2,41% | 50,00 |
| 04.07.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -1,49% | 30,00 |
| 03.07.2024 | 42,16 | 42,94 | 42,16 | 42,94 | 2,02% | 126,00 |
| 02.07.2024 | 42,16 | 42,34 | 41,43 | 42,09 | -1,80% | - |
| 01.07.2024 | 44,56 | 44,56 | 42,86 | 42,86 | -2,86% | 6,00 |
| 28.06.2024 | 43,92 | 44,56 | 43,51 | 44,12 | 0,43% | - |
| 27.06.2024 | 45,24 | 45,28 | 43,14 | 43,93 | -3,51% | - |
| 26.06.2024 | 43,55 | 45,74 | 43,40 | 45,53 | -2,69% | - |
| 25.06.2024 | 47,82 | 48,00 | 46,66 | 46,79 | -1,62% | - |
| 24.06.2024 | 47,56 | 47,56 | 47,56 | 47,56 | 0,98% | 90,00 |
| 21.06.2024 | 47,34 | 47,48 | 46,17 | 47,10 | -0,38% | - |
| 20.06.2024 | 48,08 | 48,73 | 47,06 | 47,28 | -2,52% | - |
| 19.06.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 0,96% | 20,00 |
| 18.06.2024 | 48,46 | 48,84 | 47,88 | 48,04 | -0,58% | - |
| 17.06.2024 | 47,88 | 48,48 | 47,47 | 48,32 | -1,47% | - |
| 14.06.2024 | 49,04 | 49,04 | 49,04 | 49,04 | 0,12% | 80,00 |
| 13.06.2024 | 48,53 | 49,00 | 47,65 | 48,98 | -1,92% | - |
| 12.06.2024 | 48,18 | 49,94 | 48,18 | 49,94 | 2,59% | 101,00 |
| 11.06.2024 | 48,70 | 48,70 | 48,68 | 48,68 | -0,65% | 400,00 |
| 10.06.2024 | 49,10 | 49,10 | 49,00 | 49,00 | -0,37% | 89,00 |
| 07.06.2024 | 49,68 | 49,68 | 49,18 | 49,18 | 0,02% | 512,00 |
| 06.06.2024 | 49,83 | 49,90 | 49,07 | 49,17 | 2,01% | - |
| 05.06.2024 | 48,66 | 48,66 | 47,30 | 48,20 | -1,71% | 622,00 |
| 04.06.2024 | 51,13 | 51,25 | 49,00 | 49,04 | -7,56% | - |
| 03.06.2024 | 53,05 | 53,05 | 53,05 | 53,05 | 1,05% | 1,00 |
| 31.05.2024 | 52,25 | 52,60 | 51,80 | 52,50 | 0,82% | - |
| 30.05.2024 | 51,43 | 52,65 | 51,23 | 52,08 | 0,34% | - |
| 29.05.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -1,42% | 110,00 |
| 28.05.2024 | 52,65 | 52,65 | 52,65 | 52,65 | 0,19% | 19,00 |
| 27.05.2024 | 52,53 | 52,55 | 52,40 | 52,55 | 0,29% | - |
| 24.05.2024 | 52,08 | 52,50 | 51,83 | 52,40 | 1,85% | - |
| 23.05.2024 | 52,00 | 52,00 | 51,45 | 51,45 | -1,15% | 53,00 |
| 22.05.2024 | 52,05 | 52,05 | 52,05 | 52,05 | -3,61% | 100,00 |
| 21.05.2024 | 53,50 | 54,15 | 53,28 | 54,00 | 0,75% | - |
| 20.05.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,19% | 30,00 |
| 17.05.2024 | 54,60 | 54,75 | 53,55 | 53,70 | -1,65% | - |
| 16.05.2024 | 54,80 | 54,93 | 54,23 | 54,60 | -0,64% | - |
| 15.05.2024 | 55,05 | 55,05 | 54,95 | 54,95 | 0,00% | 60,00 |
| 14.05.2024 | 54,95 | 54,95 | 54,95 | 54,95 | 0,46% | 100,00 |
| 13.05.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -0,18% | 45,00 |
| 10.05.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 0,27% | 2,00 |
| 09.05.2024 | 54,60 | 54,98 | 54,18 | 54,65 | 1,96% | - |
| 08.05.2024 | 54,50 | 54,50 | 53,60 | 53,60 | -4,46% | 250,00 |
| 07.05.2024 | 56,10 | 56,10 | 56,10 | 56,10 | 0,45% | 2,00 |
| 06.05.2024 | 55,30 | 56,13 | 55,25 | 55,85 | 1,04% | - |
| 03.05.2024 | 54,88 | 55,40 | 54,63 | 55,28 | 2,65% | - |
| 02.05.2024 | 54,35 | 54,35 | 53,85 | 53,85 | 0,51% | 6,00 |
| 30.04.2024 | 54,40 | 54,43 | 53,30 | 53,58 | -1,88% | - |
| 29.04.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 0,09% | 20,00 |
| 26.04.2024 | 54,75 | 54,75 | 54,55 | 54,55 | 0,09% | 120,00 |
| 25.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,73% | 40,00 |
| 24.04.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -1,39% | 1,00 |
| 23.04.2024 | 54,05 | 56,20 | 53,65 | 55,68 | 2,72% | - |
| 22.04.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,56% | 40,00 |
| 19.04.2024 | 53,40 | 54,63 | 53,30 | 53,90 | -0,19% | - |