13,140€
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,08% | 1,00 |
| 29.10.2026 | 13,22 | 13,22 | 13,06 | 13,14 | 0,08% | 2.430,00 |
| 28.10.2026 | 13,12 | 13,21 | 13,06 | 13,13 | 0,15% | 8.985,00 |
| 27.10.2026 | 13,24 | 13,25 | 13,06 | 13,11 | -0,61% | 7.658,00 |
| 26.10.2026 | 13,23 | 13,27 | 13,17 | 13,19 | 0,08% | 5.724,00 |
| 23.10.2026 | 13,24 | 13,29 | 13,11 | 13,18 | -1,05% | 2.429,00 |
| 22.10.2026 | 13,26 | 13,38 | 13,16 | 13,32 | 0,38% | 4.200,00 |
| 21.10.2026 | 13,20 | 13,31 | 13,16 | 13,27 | 0,15% | 2.338,00 |
| 20.10.2026 | 13,15 | 13,30 | 13,06 | 13,25 | 1,22% | 4.198,00 |
| 19.10.2026 | 13,37 | 13,51 | 13,08 | 13,09 | -0,46% | 3.317,00 |
| 16.10.2026 | 13,40 | 13,40 | 13,07 | 13,15 | 0,15% | 3.644,00 |
| 15.10.2026 | 13,16 | 13,16 | 13,13 | 13,13 | -0,98% | - |
| 14.10.2026 | 13,31 | 13,41 | 13,23 | 13,26 | -0,38% | 1.417,00 |
| 13.10.2026 | 13,26 | 13,37 | 13,19 | 13,31 | 0,76% | 1.207,00 |
| 12.10.2026 | 13,30 | 13,40 | 13,18 | 13,21 | 0,38% | 1.876,00 |
| 09.10.2026 | 13,18 | 13,23 | 13,06 | 13,16 | 0,69% | 2.613,00 |
| 08.10.2026 | 13,28 | 13,28 | 13,01 | 13,07 | -1,06% | 6.397,00 |
| 07.10.2026 | 13,36 | 13,51 | 13,20 | 13,21 | -0,38% | 2.758,00 |
| 06.10.2026 | 13,24 | 13,56 | 13,15 | 13,26 | 1,07% | 3.307,00 |
| 05.10.2026 | 13,25 | 13,28 | 13,10 | 13,12 | -0,83% | 8.952,00 |
| 02.10.2026 | 13,29 | 13,31 | 13,13 | 13,23 | -0,08% | 5.471,00 |
| 01.10.2026 | 13,43 | 13,43 | 13,18 | 13,24 | -1,27% | 4.642,00 |
| 30.09.2026 | 13,58 | 13,83 | 13,40 | 13,41 | -0,81% | 3.538,00 |
| 29.09.2026 | 13,67 | 13,70 | 13,48 | 13,52 | -0,95% | 4.685,00 |
| 28.09.2026 | 13,67 | 13,90 | 13,55 | 13,65 | -0,29% | 10.928,00 |
| 25.09.2026 | 13,86 | 13,94 | 13,67 | 13,69 | -1,16% | 1.665,00 |
| 24.09.2026 | 13,94 | 13,95 | 13,78 | 13,85 | -0,50% | 2.413,00 |
| 23.09.2026 | 14,13 | 14,14 | 13,80 | 13,92 | -1,07% | 4.343,00 |
| 22.09.2026 | 14,36 | 14,36 | 14,03 | 14,07 | -2,29% | 5.813,00 |
| 21.09.2026 | 14,30 | 14,43 | 14,24 | 14,40 | 1,05% | 3.787,00 |
| 18.09.2026 | 14,42 | 14,51 | 14,24 | 14,25 | -1,45% | 1.594,00 |
| 17.09.2026 | 14,40 | 14,50 | 14,34 | 14,46 | 0,84% | 3.320,00 |
| 16.09.2026 | 14,28 | 14,46 | 14,28 | 14,34 | 0,07% | 520,00 |
| 15.09.2026 | 14,37 | 14,44 | 14,13 | 14,33 | -0,28% | 4.740,00 |
| 14.09.2026 | 14,22 | 14,43 | 14,22 | 14,37 | 0,70% | 561,00 |
| 11.09.2026 | 14,26 | 14,34 | 14,24 | 14,27 | 0,49% | 1.225,00 |
| 10.09.2026 | 14,30 | 14,36 | 14,18 | 14,20 | -0,42% | 1.429,00 |
| 09.09.2026 | 14,49 | 14,55 | 14,25 | 14,26 | -1,25% | 1.716,00 |
| 08.09.2026 | 14,42 | 14,51 | 14,37 | 14,44 | -0,28% | - |
| 07.09.2026 | 14,43 | 14,55 | 14,37 | 14,48 | -0,14% | 1.286,00 |
| 04.09.2026 | 14,47 | 14,54 | 14,36 | 14,50 | 0,00% | 1.533,00 |
| 03.09.2026 | 14,28 | 14,52 | 14,15 | 14,50 | 2,18% | 2.747,00 |
| 02.09.2026 | 14,34 | 14,38 | 14,15 | 14,19 | -0,77% | 2.206,00 |
| 01.09.2026 | 14,49 | 14,52 | 14,29 | 14,30 | -0,76% | 5.409,00 |
| 31.08.2026 | 14,38 | 14,51 | 14,30 | 14,41 | 0,49% | 4.056,00 |
| 28.08.2026 | 14,30 | 14,46 | 14,30 | 14,34 | 0,49% | 3.780,00 |
| 27.08.2026 | 14,10 | 14,31 | 14,10 | 14,27 | 0,99% | 1.701,00 |
| 26.08.2026 | 14,18 | 14,21 | 14,06 | 14,13 | -0,49% | 3.130,00 |
| 25.08.2026 | 14,24 | 14,30 | 14,13 | 14,20 | 0,28% | 2.520,00 |
| 24.08.2026 | 14,32 | 14,32 | 14,13 | 14,16 | -0,07% | 2.800,00 |
| 21.08.2026 | 14,11 | 14,29 | 14,11 | 14,17 | 0,93% | 1.026,00 |
| 20.08.2026 | 14,14 | 14,14 | 14,04 | 14,04 | -0,71% | - |
| 19.08.2026 | 14,14 | 14,16 | 13,97 | 14,14 | -3,28% | 2.385,00 |
| 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 |