51,675€
-0,67%
Echtzeit-Aktienkurs Worthington Enterprises
Bid:
Ask:
Aktienkurse zur Worthington Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 51,85 | 51,90 | 51,10 | 51,73 | -0,58% | - |
| 08.05.2025 | 50,43 | 52,18 | 50,30 | 52,03 | 3,79% | - |
| 07.05.2025 | 49,65 | 50,23 | 49,20 | 50,13 | 3,56% | - |
| 06.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | 20,00 |
| 05.05.2025 | 45,54 | 47,80 | 44,64 | 47,80 | 5,75% | 849,00 |
| 02.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,54% | 1,00 |
| 30.04.2025 | 44,08 | 44,08 | 44,08 | 44,08 | -0,63% | 1,00 |
| 29.04.2025 | 43,92 | 44,47 | 43,55 | 44,36 | 0,32% | - |
| 28.04.2025 | 43,90 | 44,22 | 43,90 | 44,22 | 1,10% | 242,00 |
| 25.04.2025 | 43,06 | 43,74 | 43,06 | 43,74 | 4,99% | 37,00 |
| 24.04.2025 | 41,66 | 41,66 | 41,66 | 41,66 | -2,21% | 40,00 |
| 23.04.2025 | 42,80 | 42,80 | 42,60 | 42,60 | 1,87% | 110,00 |
| 22.04.2025 | 40,19 | 41,97 | 40,16 | 41,82 | 2,40% | - |
| 17.04.2025 | 40,84 | 40,84 | 40,84 | 40,84 | -0,87% | 88,00 |
| 16.04.2025 | 41,70 | 41,70 | 41,20 | 41,20 | -0,77% | 25,00 |
| 15.04.2025 | 41,52 | 41,52 | 41,52 | 41,52 | -0,91% | 25,00 |
| 14.04.2025 | 41,95 | 42,62 | 41,25 | 41,90 | 1,60% | - |
| 11.04.2025 | 41,24 | 41,24 | 41,24 | 41,24 | -0,84% | 5,00 |
| 10.04.2025 | 43,40 | 43,56 | 40,83 | 41,59 | -4,72% | - |
| 09.04.2025 | 39,11 | 44,47 | 38,80 | 43,65 | 2,71% | - |
| 08.04.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 2,11% | 20,00 |
| 07.04.2025 | 40,40 | 41,62 | 40,40 | 41,62 | -1,79% | 32,00 |
| 04.04.2025 | 43,23 | 43,47 | 40,79 | 42,38 | -4,07% | - |
| 03.04.2025 | 44,18 | 44,18 | 44,18 | 44,18 | -4,50% | 10,00 |
| 02.04.2025 | 46,26 | 46,26 | 46,26 | 46,26 | -0,04% | 25,00 |
| 01.04.2025 | 46,26 | 46,28 | 46,26 | 46,28 | -0,19% | 88,00 |
| 31.03.2025 | 46,56 | 47,14 | 45,98 | 46,37 | -1,59% | - |
| 28.03.2025 | 47,12 | 47,12 | 47,12 | 47,12 | -0,97% | 30,00 |
| 27.03.2025 | 47,86 | 48,08 | 46,66 | 47,58 | 1,15% | 84,00 |
| 26.03.2025 | 42,82 | 47,30 | 42,82 | 47,04 | 18,19% | 336,00 |
| 25.03.2025 | 38,24 | 39,80 | 38,24 | 39,80 | 5,24% | 163,00 |
| 24.03.2025 | 37,56 | 38,00 | 37,56 | 37,82 | 3,36% | 79,00 |
| 21.03.2025 | 38,08 | 38,09 | 36,08 | 36,59 | -3,74% | - |
| 20.03.2025 | 37,96 | 38,40 | 37,33 | 38,01 | 1,14% | - |
| 19.03.2025 | 37,58 | 37,58 | 37,58 | 37,58 | -0,63% | 20,00 |
| 18.03.2025 | 38,02 | 38,04 | 37,82 | 37,82 | -0,37% | 200,00 |
| 17.03.2025 | 37,36 | 38,03 | 36,96 | 37,96 | 3,89% | - |
| 14.03.2025 | 36,54 | 36,54 | 36,54 | 36,54 | -0,95% | 220,00 |
| 13.03.2025 | 37,05 | 37,60 | 36,30 | 36,89 | -0,46% | - |
| 12.03.2025 | 38,22 | 38,63 | 37,04 | 37,06 | -1,12% | - |
| 11.03.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -1,34% | 1,00 |
| 10.03.2025 | 38,78 | 38,99 | 37,63 | 37,99 | -2,21% | - |
| 07.03.2025 | 37,35 | 39,00 | 37,02 | 38,85 | 2,72% | - |
| 06.03.2025 | 36,50 | 37,82 | 36,50 | 37,82 | 2,00% | 112,00 |
| 05.03.2025 | 37,08 | 37,08 | 37,08 | 37,08 | -2,63% | 18,00 |
| 04.03.2025 | 39,08 | 39,08 | 37,92 | 38,08 | -5,46% | 300,00 |
| 03.03.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 1,31% | 21,00 |
| 28.02.2025 | 39,76 | 39,76 | 39,76 | 39,76 | 0,00% | 100,00 |
| 27.02.2025 | 39,48 | 40,00 | 39,48 | 39,76 | -1,24% | 479,00 |
| 26.02.2025 | 40,71 | 41,23 | 40,05 | 40,26 | -0,10% | - |
| 25.02.2025 | 40,64 | 40,64 | 40,30 | 40,30 | -1,35% | 250,00 |
| 24.02.2025 | 40,57 | 41,44 | 40,36 | 40,85 | -0,37% | - |
| 21.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | 10,00 |
| 20.02.2025 | 41,19 | 41,74 | 40,97 | 41,40 | 0,10% | - |
| 19.02.2025 | 41,60 | 41,77 | 40,97 | 41,36 | -0,60% | - |
| 18.02.2025 | 42,06 | 42,24 | 41,29 | 41,61 | -0,83% | - |
| 17.02.2025 | 41,86 | 41,99 | 41,82 | 41,96 | 1,06% | - |
| 14.02.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 3,70% | 120,00 |
| 13.02.2025 | 40,28 | 40,28 | 40,04 | 40,04 | -0,77% | 292,00 |
| 12.02.2025 | 41,68 | 41,69 | 40,33 | 40,35 | -3,00% | - |
| 11.02.2025 | 41,04 | 41,62 | 40,94 | 41,60 | 0,80% | 292,00 |
| 10.02.2025 | 40,19 | 41,61 | 40,15 | 41,27 | 3,02% | - |
| 07.02.2025 | 39,96 | 40,06 | 39,96 | 40,06 | -0,64% | 250,00 |
| 06.02.2025 | 40,32 | 40,32 | 40,32 | 40,32 | 0,35% | 12,00 |
| 05.02.2025 | 40,20 | 40,20 | 40,18 | 40,18 | -0,77% | 25,00 |
| 04.02.2025 | 40,02 | 40,50 | 39,77 | 40,49 | 1,23% | - |
| 03.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -4,17% | 30,00 |
| 31.01.2025 | 41,74 | 41,74 | 41,74 | 41,74 | 4,77% | 19,00 |
| 30.01.2025 | 39,84 | 39,84 | 39,84 | 39,84 | -0,25% | 90,00 |
| 29.01.2025 | 39,94 | 39,94 | 39,94 | 39,94 | -1,38% | 10,00 |
| 28.01.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,62% | 50,00 |
| 27.01.2025 | 39,63 | 41,01 | 39,15 | 40,25 | 0,98% | - |
| 24.01.2025 | 39,58 | 39,96 | 38,56 | 39,86 | 0,20% | - |
| 23.01.2025 | 40,19 | 40,33 | 39,46 | 39,78 | -0,95% | - |
| 22.01.2025 | 40,78 | 40,86 | 40,05 | 40,16 | -1,28% | - |
| 21.01.2025 | 40,60 | 40,91 | 40,43 | 40,68 | 0,49% | - |
| 20.01.2025 | 40,77 | 40,80 | 40,42 | 40,48 | -0,25% | - |
| 17.01.2025 | 40,58 | 40,58 | 40,58 | 40,58 | 1,35% | 10,00 |
| 16.01.2025 | 40,04 | 40,04 | 40,04 | 40,04 | -1,11% | 1,00 |
| 15.01.2025 | 40,21 | 40,98 | 40,14 | 40,49 | 0,85% | - |
| 14.01.2025 | 39,83 | 40,33 | 39,43 | 40,15 | 0,60% | - |
| 13.01.2025 | 38,72 | 39,91 | 38,47 | 39,91 | 3,23% | - |
| 10.01.2025 | 38,41 | 38,72 | 37,74 | 38,66 | 0,70% | - |
| 09.01.2025 | 38,37 | 38,43 | 38,29 | 38,39 | -0,23% | - |
| 08.01.2025 | 38,50 | 38,50 | 38,48 | 38,48 | -0,36% | 30,00 |
| 07.01.2025 | 38,62 | 38,62 | 38,62 | 38,62 | 0,10% | 4,00 |
| 06.01.2025 | 38,56 | 39,26 | 38,25 | 38,58 | -0,13% | - |
| 03.01.2025 | 37,97 | 38,86 | 37,51 | 38,63 | 1,71% | - |
| 02.01.2025 | 38,77 | 39,60 | 37,81 | 37,98 | -1,50% | - |
| 30.12.2024 | 38,78 | 38,78 | 38,56 | 38,56 | -1,43% | 145,00 |
| 27.12.2024 | 39,68 | 39,68 | 39,12 | 39,12 | -0,94% | 73,00 |
| 23.12.2024 | 39,19 | 39,62 | 38,55 | 39,49 | -1,52% | - |
| 20.12.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,65% | 10,00 |
| 19.12.2024 | 40,00 | 40,00 | 39,84 | 39,84 | -4,60% | 161,00 |
| 18.12.2024 | 40,50 | 43,34 | 40,32 | 41,76 | 14,47% | 865,00 |
| 17.12.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -1,46% | 30,00 |
| 16.12.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -0,96% | 10,00 |
| 13.12.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -0,32% | 12,00 |
| 12.12.2024 | 38,80 | 38,98 | 37,12 | 37,50 | -3,77% | - |
| 11.12.2024 | 38,86 | 39,41 | 38,81 | 38,97 | -0,59% | - |