173,310€
0,16%
Echtzeit-Aktienkurs WD-40 Co.
Bid:
Ask:
Aktienkurse zur WD-40 Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 175,00 | 180,69 | 172,39 | 179,12 | 2,41% | 84,00 |
| 04.05.2026 | 179,85 | 180,38 | 171,35 | 174,90 | -2,32% | 15,00 |
| 30.04.2026 | 182,96 | 185,14 | 177,86 | 179,05 | -2,00% | 160,00 |
| 29.04.2026 | 187,55 | 188,25 | 179,25 | 182,71 | -2,50% | 15,00 |
| 28.04.2026 | 189,26 | 193,67 | 186,94 | 187,40 | -0,88% | - |
| 27.04.2026 | 192,18 | 193,83 | 188,90 | 189,06 | -1,58% | 151,00 |
| 24.04.2026 | 191,60 | 193,08 | 185,91 | 192,09 | 0,23% | - |
| 23.04.2026 | 191,38 | 195,02 | 188,21 | 191,64 | 0,12% | - |
| 22.04.2026 | 186,67 | 191,43 | 185,80 | 191,41 | 2,51% | 200,00 |
| 21.04.2026 | 182,88 | 188,59 | 180,77 | 186,73 | 2,23% | 15,00 |
| 20.04.2026 | 181,62 | 184,16 | 178,18 | 182,66 | 0,69% | 15,00 |
| 17.04.2026 | 171,95 | 181,84 | 171,25 | 181,41 | 5,11% | 64,00 |
| 16.04.2026 | 170,28 | 173,23 | 169,00 | 172,59 | 1,25% | 24,00 |
| 15.04.2026 | 173,56 | 174,47 | 169,74 | 170,46 | -1,81% | - |
| 14.04.2026 | 175,66 | 176,23 | 171,43 | 173,61 | -1,34% | 39,00 |
| 13.04.2026 | 183,41 | 185,92 | 173,36 | 175,97 | -3,69% | 27,00 |
| 10.04.2026 | 190,71 | 190,77 | 175,89 | 182,71 | -3,88% | 389,00 |
| 09.04.2026 | 188,48 | 191,75 | 185,69 | 190,09 | 1,12% | 64,00 |
| 08.04.2026 | 182,62 | 188,68 | 181,31 | 187,98 | 2,67% | 150,00 |
| 07.04.2026 | 182,75 | 183,80 | 179,90 | 183,10 | 2,57% | 16,00 |
| 02.04.2026 | 178,12 | 181,31 | 174,69 | 178,51 | 0,56% | - |
| 01.04.2026 | 176,10 | 180,44 | 173,57 | 177,51 | 0,57% | - |
| 31.03.2026 | 177,64 | 182,95 | 174,65 | 176,51 | -0,56% | - |
| 30.03.2026 | 174,72 | 182,81 | 174,70 | 177,51 | 1,72% | 60,00 |
| 27.03.2026 | 178,01 | 181,91 | 174,51 | 174,51 | -2,24% | 19,00 |
| 26.03.2026 | 186,80 | 187,53 | 174,44 | 178,51 | -4,54% | - |
| 25.03.2026 | 185,22 | 187,59 | 182,93 | 187,00 | 0,80% | - |
| 24.03.2026 | 186,00 | 188,82 | 184,32 | 185,51 | -0,26% | - |
| 23.03.2026 | 183,99 | 190,21 | 183,01 | 186,00 | 0,68% | 655,00 |
| 20.03.2026 | 186,73 | 192,36 | 182,66 | 184,74 | -0,95% | 15,00 |
| 19.03.2026 | 191,45 | 195,65 | 184,17 | 186,51 | -2,61% | 16,00 |
| 18.03.2026 | 193,01 | 194,09 | 186,89 | 191,51 | -0,52% | 21,00 |
| 17.03.2026 | 198,54 | 200,27 | 192,02 | 192,51 | -3,02% | - |
| 16.03.2026 | 197,00 | 199,43 | 193,99 | 198,51 | 0,82% | 15,00 |
| 13.03.2026 | 196,36 | 201,90 | 191,72 | 196,90 | 0,48% | - |
| 12.03.2026 | 197,01 | 199,30 | 195,35 | 195,96 | -0,49% | - |
| 11.03.2026 | 196,80 | 197,93 | 192,78 | 196,92 | -0,02% | - |
| 10.03.2026 | 197,68 | 199,93 | 193,98 | 196,96 | -0,39% | 104,00 |
| 09.03.2026 | 204,38 | 204,60 | 197,05 | 197,73 | -2,70% | 18,00 |
| 06.03.2026 | 202,95 | 207,75 | 200,38 | 203,23 | 0,00% | 28,00 |
| 05.03.2026 | 210,73 | 211,30 | 203,13 | 203,23 | -3,33% | 350,00 |
| 04.03.2026 | 210,13 | 211,83 | 204,68 | 210,23 | 0,04% | 203,00 |
| 03.03.2026 | 205,77 | 210,25 | 201,95 | 210,15 | 2,35% | 51,00 |
| 02.03.2026 | 201,99 | 206,38 | 199,99 | 205,33 | 1,94% | 14,00 |
| 27.02.2026 | 205,18 | 206,73 | 199,42 | 201,43 | -1,85% | 261,00 |
| 26.02.2026 | 207,75 | 210,50 | 201,95 | 205,23 | -1,23% | 320,00 |
| 25.02.2026 | 207,52 | 208,05 | 202,05 | 207,77 | -0,12% | - |
| 24.02.2026 | 206,13 | 209,15 | 201,93 | 208,02 | 1,02% | - |
| 23.02.2026 | 201,52 | 206,90 | 197,75 | 205,93 | 1,80% | 14,00 |
| 20.02.2026 | 202,59 | 204,95 | 199,88 | 202,27 | 0,00% | 20,00 |
| 19.02.2026 | 205,25 | 206,45 | 201,05 | 202,27 | -1,57% | 81,00 |
| 18.02.2026 | 204,02 | 206,45 | 202,50 | 205,50 | 0,74% | 14,00 |
| 17.02.2026 | 206,00 | 209,00 | 202,00 | 204,00 | -0,97% | - |
| 16.02.2026 | 207,00 | 207,00 | 206,00 | 206,00 | 0,00% | 41,00 |
| 13.02.2026 | 201,50 | 208,00 | 199,50 | 206,00 | 1,98% | - |
| 12.02.2026 | 197,00 | 206,00 | 197,00 | 202,00 | 1,51% | - |
| 11.02.2026 | 198,00 | 203,00 | 198,00 | 199,00 | -1,00% | - |
| 10.02.2026 | 200,00 | 202,00 | 196,00 | 201,00 | 1,01% | - |
| 09.02.2026 | 199,00 | 208,00 | 197,00 | 199,00 | -1,00% | 114,00 |
| 06.02.2026 | 212,00 | 218,00 | 201,00 | 201,00 | -6,51% | 410,00 |
| 05.02.2026 | 208,00 | 215,00 | 202,00 | 215,00 | 3,86% | - |
| 04.02.2026 | 199,00 | 210,00 | 199,00 | 207,00 | 2,99% | - |
| 03.02.2026 | 196,50 | 202,00 | 195,00 | 201,00 | 2,03% | - |
| 02.02.2026 | 194,50 | 198,50 | 191,50 | 197,00 | 1,03% | 345,00 |
| 30.01.2026 | 189,00 | 195,50 | 188,00 | 195,00 | 3,17% | 28,00 |
| 29.01.2026 | 183,00 | 189,00 | 182,00 | 189,00 | 2,72% | 182,00 |
| 28.01.2026 | 182,50 | 185,00 | 182,00 | 184,00 | 1,10% | 75,00 |
| 27.01.2026 | 183,50 | 184,00 | 177,50 | 182,00 | -0,55% | 27,00 |
| 26.01.2026 | 182,00 | 185,00 | 181,00 | 183,00 | 0,27% | 79,00 |
| 23.01.2026 | 183,00 | 186,00 | 180,00 | 182,50 | -0,54% | - |
| 22.01.2026 | 178,00 | 183,50 | 178,00 | 183,50 | 2,23% | - |
| 21.01.2026 | 176,50 | 181,00 | 174,00 | 179,50 | 1,99% | 15,00 |
| 20.01.2026 | 174,50 | 178,00 | 171,50 | 176,00 | -0,28% | 192,00 |
| 19.01.2026 | 174,00 | 176,50 | 174,00 | 176,50 | -0,28% | 15,00 |
| 16.01.2026 | 176,50 | 179,00 | 172,00 | 177,00 | -0,28% | 84,00 |
| 15.01.2026 | 175,50 | 178,50 | 175,00 | 177,50 | 0,85% | - |
| 14.01.2026 | 167,00 | 176,50 | 167,00 | 176,00 | 4,45% | 15,00 |
| 13.01.2026 | 162,00 | 169,50 | 162,00 | 168,50 | 2,43% | 88,00 |
| 12.01.2026 | 163,00 | 168,00 | 160,50 | 164,50 | 0,92% | - |
| 09.01.2026 | 162,00 | 169,00 | 151,00 | 163,00 | 2,52% | 16,00 |
| 08.01.2026 | 170,00 | 176,00 | 157,00 | 159,00 | -6,74% | 80,00 |
| 07.01.2026 | 168,00 | 172,50 | 168,00 | 170,50 | 0,00% | 14,00 |
| 06.01.2026 | 165,00 | 171,00 | 165,00 | 170,50 | 2,40% | - |
| 05.01.2026 | 168,00 | 171,00 | 165,50 | 166,50 | -0,89% | - |
| 02.01.2026 | 168,00 | 171,00 | 166,00 | 168,00 | -2,04% | 18,00 |
| 30.12.2025 | 170,00 | 172,00 | 170,00 | 171,50 | -0,29% | - |
| 29.12.2025 | 174,00 | 174,50 | 171,00 | 172,00 | -0,29% | - |
| 23.12.2025 | 171,00 | 174,50 | 168,50 | 172,50 | 0,29% | - |
| 22.12.2025 | 171,00 | 176,00 | 170,50 | 172,00 | -0,58% | 15,00 |
| 19.12.2025 | 175,50 | 177,00 | 172,00 | 173,00 | -1,42% | - |
| 18.12.2025 | 177,00 | 178,50 | 174,50 | 175,50 | -0,85% | 15,00 |
| 17.12.2025 | 175,00 | 179,00 | 174,00 | 177,00 | 0,85% | - |
| 16.12.2025 | 174,00 | 177,00 | 172,50 | 175,50 | -0,28% | 750,00 |
| 15.12.2025 | 173,50 | 177,50 | 171,00 | 176,00 | 1,15% | 301,00 |
| 12.12.2025 | 172,00 | 174,00 | 170,50 | 174,00 | 1,16% | - |
| 11.12.2025 | 166,00 | 174,50 | 164,00 | 172,00 | 3,93% | - |
| 10.12.2025 | 164,00 | 168,00 | 163,00 | 165,50 | 0,91% | - |
| 09.12.2025 | 161,00 | 165,50 | 160,50 | 164,00 | 1,86% | - |
| 08.12.2025 | 163,00 | 165,50 | 160,00 | 161,00 | -1,83% | 52,00 |
| 05.12.2025 | 166,00 | 170,00 | 163,00 | 164,00 | -1,20% | 56,00 |