14,990€
-0,13%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,58 | 14,84 | 14,57 | 14,62 | 0,76% | 1.623,00 |
| 04.05.2026 | 14,87 | 15,06 | 14,49 | 14,51 | -2,29% | 805,00 |
| 30.04.2026 | 14,68 | 14,85 | 14,64 | 14,85 | 1,02% | 1.307,00 |
| 29.04.2026 | 15,04 | 15,04 | 14,69 | 14,70 | -1,87% | 1.382,00 |
| 28.04.2026 | 15,00 | 15,23 | 14,89 | 14,98 | -0,73% | 1.250,00 |
| 27.04.2026 | 15,06 | 15,15 | 14,98 | 15,09 | 0,07% | 2.911,00 |
| 24.04.2026 | 15,03 | 15,10 | 14,86 | 15,08 | 0,40% | 951,00 |
| 23.04.2026 | 15,17 | 15,21 | 14,95 | 15,02 | -0,46% | 2.466,00 |
| 22.04.2026 | 15,28 | 15,43 | 15,09 | 15,09 | -0,53% | 2.882,00 |
| 21.04.2026 | 15,43 | 15,49 | 15,15 | 15,17 | -1,37% | 1.001,00 |
| 20.04.2026 | 15,14 | 15,38 | 15,08 | 15,38 | 0,98% | 855,00 |
| 17.04.2026 | 15,27 | 15,40 | 15,07 | 15,23 | 0,13% | 3.031,00 |
| 16.04.2026 | 15,10 | 15,21 | 15,03 | 15,21 | 0,73% | 7.140,00 |
| 15.04.2026 | 15,02 | 15,23 | 15,00 | 15,10 | 0,40% | 978,00 |
| 14.04.2026 | 14,97 | 15,08 | 14,83 | 15,04 | 0,67% | 3.359,00 |
| 13.04.2026 | 14,63 | 14,94 | 14,50 | 14,94 | 1,70% | 2.649,00 |
| 10.04.2026 | 14,53 | 14,72 | 14,40 | 14,69 | 1,45% | 3.316,00 |
| 09.04.2026 | 14,44 | 14,56 | 14,36 | 14,48 | 0,14% | 6.195,00 |
| 08.04.2026 | 14,72 | 14,96 | 14,44 | 14,46 | 1,33% | 4.710,00 |
| 07.04.2026 | 14,30 | 14,43 | 14,07 | 14,27 | 0,85% | 4.427,00 |
| 02.04.2026 | 13,96 | 14,15 | 13,84 | 14,15 | 0,50% | 2.345,00 |
| 01.04.2026 | 13,85 | 14,21 | 13,85 | 14,08 | 2,33% | 3.978,00 |
| 31.03.2026 | 13,69 | 13,90 | 13,57 | 13,76 | 0,95% | 3.608,00 |
| 30.03.2026 | 14,67 | 14,71 | 13,47 | 13,63 | -5,54% | 10.245,00 |
| 27.03.2026 | 15,24 | 15,46 | 14,11 | 14,43 | -5,75% | 10.867,00 |
| 26.03.2026 | 15,61 | 15,66 | 15,20 | 15,31 | -2,17% | 2.116,00 |
| 25.03.2026 | 15,80 | 15,91 | 15,62 | 15,65 | -0,89% | 2.290,00 |
| 24.03.2026 | 15,67 | 15,86 | 15,48 | 15,79 | -0,25% | 1.503,00 |
| 23.03.2026 | 15,86 | 16,13 | 15,31 | 15,83 | 0,00% | 3.045,00 |
| 20.03.2026 | 16,18 | 16,28 | 15,81 | 15,83 | -2,34% | 4.874,00 |
| 19.03.2026 | 16,14 | 16,35 | 16,09 | 16,21 | -0,25% | 5.882,00 |
| 18.03.2026 | 16,52 | 16,77 | 16,18 | 16,25 | -1,69% | 5.704,00 |
| 17.03.2026 | 16,23 | 16,68 | 16,21 | 16,53 | 1,10% | 3.105,00 |
| 16.03.2026 | 15,96 | 16,53 | 15,91 | 16,35 | 2,38% | 925,00 |
| 13.03.2026 | 16,43 | 16,46 | 15,97 | 15,97 | -2,80% | 4.785,00 |
| 12.03.2026 | 16,40 | 16,58 | 16,29 | 16,43 | 0,00% | 12.716,00 |
| 11.03.2026 | 16,35 | 16,52 | 16,30 | 16,43 | 0,00% | 2.710,00 |
| 10.03.2026 | 16,14 | 16,58 | 16,12 | 16,43 | 1,48% | 2.713,00 |
| 09.03.2026 | 15,70 | 16,23 | 15,68 | 16,19 | 1,06% | 1.940,00 |
| 06.03.2026 | 16,08 | 16,42 | 15,91 | 16,02 | -0,56% | 5.871,00 |
| 05.03.2026 | 16,13 | 16,43 | 16,01 | 16,11 | -0,37% | 3.000,00 |
| 04.03.2026 | 15,68 | 16,22 | 15,66 | 16,17 | 2,54% | 1.877,00 |
| 03.03.2026 | 16,11 | 16,11 | 15,49 | 15,77 | -1,93% | 5.732,00 |
| 02.03.2026 | 16,30 | 16,37 | 15,40 | 16,08 | -2,66% | 4.480,00 |
| 27.02.2026 | 16,44 | 16,64 | 16,42 | 16,52 | 0,36% | 2.724,00 |
| 26.02.2026 | 16,24 | 16,49 | 16,16 | 16,46 | 1,42% | 3.319,00 |
| 25.02.2026 | 16,13 | 16,33 | 16,01 | 16,23 | 0,56% | 8.293,00 |
| 24.02.2026 | 16,21 | 16,27 | 16,07 | 16,14 | -0,43% | 5.030,00 |
| 23.02.2026 | 16,29 | 16,48 | 16,17 | 16,21 | -0,80% | 1.719,00 |
| 20.02.2026 | 16,21 | 16,36 | 16,14 | 16,34 | 1,55% | 3.902,00 |
| 19.02.2026 | 16,13 | 16,28 | 16,07 | 16,09 | -0,74% | 1.266,00 |
| 18.02.2026 | 15,90 | 16,23 | 15,85 | 16,21 | 1,95% | 1.472,00 |
| 17.02.2026 | 15,73 | 15,97 | 15,67 | 15,90 | 0,70% | 3.224,00 |
| 16.02.2026 | 15,61 | 15,80 | 15,55 | 15,79 | 1,67% | 3.768,00 |
| 13.02.2026 | 15,68 | 15,90 | 15,51 | 15,53 | -0,38% | 5.530,00 |
| 12.02.2026 | 15,81 | 16,09 | 15,54 | 15,59 | -2,20% | 6.804,00 |
| 11.02.2026 | 15,94 | 16,01 | 15,80 | 15,94 | -0,19% | 4.059,00 |
| 10.02.2026 | 15,93 | 16,00 | 15,90 | 15,97 | -0,13% | 1.601,00 |
| 09.02.2026 | 15,68 | 15,99 | 15,62 | 15,99 | 1,85% | 1.880,00 |
| 06.02.2026 | 15,45 | 15,78 | 15,43 | 15,70 | 1,49% | 1.404,00 |
| 05.02.2026 | 15,49 | 15,69 | 15,36 | 15,47 | -0,39% | 8.910,00 |
| 04.02.2026 | 15,42 | 15,67 | 15,40 | 15,53 | 0,78% | 4.460,00 |
| 03.02.2026 | 15,29 | 15,49 | 15,28 | 15,41 | 0,65% | 816,00 |
| 02.02.2026 | 15,03 | 15,34 | 15,03 | 15,31 | 2,07% | 1.489,00 |
| 30.01.2026 | 14,99 | 15,16 | 14,90 | 15,00 | 0,33% | 2.505,00 |
| 29.01.2026 | 15,14 | 15,25 | 14,89 | 14,95 | -1,06% | 842,00 |
| 28.01.2026 | 14,99 | 15,27 | 14,93 | 15,11 | 1,07% | 1.833,00 |
| 27.01.2026 | 15,05 | 15,06 | 14,88 | 14,95 | -0,60% | 1.669,00 |
| 26.01.2026 | 14,83 | 15,08 | 14,81 | 15,04 | 1,01% | 2.225,00 |
| 23.01.2026 | 14,81 | 15,05 | 14,78 | 14,89 | 0,68% | 1.586,00 |
| 22.01.2026 | 14,62 | 14,94 | 14,62 | 14,79 | 0,96% | 2.525,00 |
| 21.01.2026 | 14,67 | 14,73 | 14,47 | 14,65 | 0,27% | 2.392,00 |
| 20.01.2026 | 14,81 | 14,92 | 14,57 | 14,61 | -1,48% | 1.966,00 |
| 19.01.2026 | 14,90 | 14,98 | 14,79 | 14,83 | -0,34% | 14.610,00 |
| 16.01.2026 | 15,07 | 15,17 | 14,86 | 14,88 | -0,27% | 4.079,00 |
| 15.01.2026 | 15,08 | 15,09 | 14,78 | 14,92 | -0,93% | 2.971,00 |
| 14.01.2026 | 15,01 | 15,16 | 14,89 | 15,06 | 0,33% | 2.872,00 |
| 13.01.2026 | 15,06 | 15,26 | 14,92 | 15,01 | -0,73% | 1.265,00 |
| 12.01.2026 | 14,79 | 15,16 | 14,70 | 15,12 | 2,02% | 3.609,00 |
| 09.01.2026 | 14,84 | 14,90 | 14,69 | 14,82 | 0,00% | 1.822,00 |
| 08.01.2026 | 14,73 | 14,92 | 14,70 | 14,82 | 0,61% | 609,00 |
| 07.01.2026 | 14,82 | 14,85 | 14,68 | 14,73 | -0,41% | 342,00 |
| 06.01.2026 | 14,85 | 14,91 | 14,70 | 14,79 | -0,47% | 2.114,00 |
| 05.01.2026 | 14,89 | 14,93 | 14,66 | 14,86 | 0,41% | 10.007,00 |
| 02.01.2026 | 14,52 | 14,93 | 14,52 | 14,80 | 1,02% | 3.299,00 |
| 30.12.2025 | 14,58 | 14,70 | 14,54 | 14,65 | 0,27% | 39,00 |
| 29.12.2025 | 14,41 | 14,69 | 14,37 | 14,61 | 1,88% | 6.247,00 |
| 23.12.2025 | 14,33 | 14,49 | 14,28 | 14,34 | -0,07% | 6.584,00 |
| 22.12.2025 | 14,22 | 14,36 | 14,22 | 14,35 | 1,06% | 6.094,00 |
| 19.12.2025 | 14,25 | 14,38 | 14,19 | 14,20 | -0,49% | 300,00 |
| 18.12.2025 | 14,25 | 14,35 | 14,24 | 14,27 | 0,28% | 4.264,00 |
| 17.12.2025 | 14,33 | 14,38 | 14,21 | 14,23 | -0,70% | 1.932,00 |
| 16.12.2025 | 14,41 | 14,46 | 14,27 | 14,33 | -0,07% | 3.592,00 |
| 15.12.2025 | 14,44 | 14,44 | 14,27 | 14,34 | -0,49% | 2.002,00 |
| 12.12.2025 | 14,41 | 14,47 | 14,35 | 14,41 | 0,21% | 2.172,00 |
| 11.12.2025 | 14,31 | 14,54 | 14,29 | 14,38 | -0,07% | 4.513,00 |
| 10.12.2025 | 14,39 | 14,49 | 14,35 | 14,39 | -0,35% | 1.100,00 |
| 09.12.2025 | 14,26 | 14,47 | 14,25 | 14,44 | 1,33% | 2.594,00 |
| 08.12.2025 | 14,22 | 14,34 | 14,15 | 14,25 | 0,35% | 1.832,00 |
| 05.12.2025 | 14,18 | 14,32 | 14,10 | 14,20 | 0,28% | 7.649,00 |