21,950€
1,62%
Echtzeit-Aktienkurs WE Connect
Bid:
Ask:
Aktienkurse zur WE Connect Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 21,55 | 21,60 | 21,55 | 21,60 | 2,37% | - |
| 04.12.2025 | 21,05 | 21,10 | 21,05 | 21,10 | -0,24% | - |
| 03.12.2025 | 21,10 | 21,15 | 21,10 | 21,15 | 0,48% | - |
| 02.12.2025 | 21,05 | 21,10 | 21,05 | 21,05 | 1,20% | - |
| 28.11.2025 | 21,35 | 21,40 | 20,75 | 20,80 | -3,03% | - |
| 27.11.2025 | 21,45 | 21,45 | 21,40 | 21,45 | 0,94% | - |
| 26.11.2025 | 21,25 | 21,30 | 21,25 | 21,25 | 2,66% | - |
| 25.11.2025 | 20,75 | 20,75 | 20,70 | 20,70 | 0,49% | - |
| 24.11.2025 | 20,55 | 20,60 | 20,55 | 20,60 | -2,14% | - |
| 21.11.2025 | 21,05 | 21,10 | 21,05 | 21,05 | -0,47% | - |
| 20.11.2025 | 21,10 | 21,15 | 21,10 | 21,15 | 0,48% | - |
| 19.11.2025 | 21,00 | 21,05 | 21,00 | 21,05 | -1,86% | - |
| 18.11.2025 | 21,50 | 21,50 | 21,45 | 21,45 | -1,15% | - |
| 14.11.2025 | 21,65 | 21,70 | 21,65 | 21,70 | 0,93% | - |
| 13.11.2025 | 21,45 | 21,50 | 21,45 | 21,50 | 4,62% | - |
| 11.11.2025 | 20,55 | 20,55 | 20,50 | 20,55 | -1,44% | - |
| 06.11.2025 | 20,90 | 20,90 | 20,85 | 20,85 | -0,24% | - |
| 04.11.2025 | 20,95 | 20,95 | 20,90 | 20,90 | 1,46% | - |
| 31.10.2025 | 20,65 | 20,65 | 20,60 | 20,60 | -0,24% | - |
| 30.10.2025 | 20,60 | 20,65 | 20,60 | 20,65 | 1,85% | - |
| 28.10.2025 | 20,30 | 20,30 | 20,28 | 20,28 | -0,86% | - |
| 27.10.2025 | 20,35 | 20,45 | 20,35 | 20,45 | -0,97% | - |
| 24.10.2025 | 20,70 | 20,75 | 20,65 | 20,65 | 3,90% | - |
| 22.10.2025 | 19,95 | 19,95 | 19,88 | 19,88 | -0,25% | - |
| 20.10.2025 | 19,65 | 20,50 | 19,65 | 19,93 | 1,27% | - |
| 17.10.2025 | 19,68 | 19,75 | 19,65 | 19,68 | 1,42% | - |
| 16.10.2025 | 19,35 | 19,40 | 19,35 | 19,40 | 2,24% | - |
| 14.10.2025 | 19,00 | 19,00 | 18,95 | 18,98 | -1,30% | - |
| 13.10.2025 | 19,15 | 19,25 | 19,15 | 19,23 | 1,45% | - |
| 07.10.2025 | 18,95 | 18,95 | 18,93 | 18,95 | 0,00% | - |
| 03.10.2025 | 18,98 | 18,98 | 18,95 | 18,95 | -0,13% | - |
| 02.10.2025 | 18,95 | 18,98 | 18,95 | 18,98 | -0,26% | - |
| 01.10.2025 | 19,03 | 19,05 | 19,03 | 19,03 | -1,42% | - |
| 29.09.2025 | 19,25 | 19,30 | 19,25 | 19,30 | -0,39% | - |
| 26.09.2025 | 19,33 | 19,38 | 19,33 | 19,38 | 0,00% | - |
| 24.09.2025 | 19,35 | 19,38 | 19,35 | 19,38 | 1,04% | - |
| 23.09.2025 | 19,15 | 19,18 | 19,15 | 19,18 | -0,78% | - |
| 22.09.2025 | 19,35 | 19,35 | 19,33 | 19,33 | 1,05% | - |
| 18.09.2025 | 19,13 | 19,13 | 19,10 | 19,13 | 0,79% | - |
| 15.09.2025 | 18,95 | 18,98 | 18,95 | 18,98 | -0,91% | - |
| 12.09.2025 | 19,33 | 19,35 | 19,15 | 19,15 | -0,26% | - |
| 08.09.2025 | 19,45 | 19,45 | 19,10 | 19,20 | 1,05% | - |
| 05.09.2025 | 19,45 | 19,45 | 18,90 | 19,00 | 0,13% | - |
| 04.09.2025 | 19,45 | 19,45 | 18,88 | 18,98 | -1,94% | - |
| 03.09.2025 | 19,33 | 19,60 | 19,33 | 19,35 | -0,51% | - |
| 02.09.2025 | 19,15 | 19,68 | 19,13 | 19,45 | 0,78% | - |
| 01.09.2025 | 19,35 | 19,45 | 19,23 | 19,30 | -0,77% | - |
| 29.08.2025 | 19,30 | 19,60 | 19,25 | 19,45 | 0,78% | - |
| 28.08.2025 | 19,05 | 19,30 | 19,05 | 19,30 | 0,39% | - |
| 27.08.2025 | 19,48 | 19,48 | 18,78 | 19,23 | -1,16% | - |
| 26.08.2025 | 20,05 | 20,05 | 19,33 | 19,45 | -2,99% | - |
| 25.08.2025 | 20,25 | 20,30 | 20,05 | 20,05 | -0,50% | - |
| 22.08.2025 | 20,05 | 20,35 | 20,03 | 20,15 | 0,25% | - |
| 21.08.2025 | 20,03 | 20,10 | 20,00 | 20,10 | 0,25% | - |
| 20.08.2025 | 20,13 | 20,15 | 20,05 | 20,05 | -0,50% | - |
| 19.08.2025 | 20,25 | 20,25 | 20,13 | 20,15 | -0,49% | - |
| 18.08.2025 | 19,95 | 20,25 | 19,90 | 20,25 | 1,89% | - |
| 15.08.2025 | 19,98 | 20,08 | 19,58 | 19,88 | -0,13% | - |
| 14.08.2025 | 19,95 | 19,98 | 19,85 | 19,90 | -0,62% | - |
| 13.08.2025 | 19,95 | 20,05 | 19,88 | 20,03 | 0,50% | - |
| 12.08.2025 | 20,03 | 20,03 | 19,93 | 19,93 | -0,62% | - |
| 11.08.2025 | 20,10 | 20,10 | 20,05 | 20,05 | 0,25% | - |
| 08.08.2025 | 20,10 | 20,10 | 19,93 | 20,00 | -0,74% | - |
| 07.08.2025 | 20,23 | 20,23 | 20,10 | 20,15 | 0,12% | - |
| 06.08.2025 | 20,10 | 20,18 | 20,10 | 20,13 | -0,12% | - |
| 05.08.2025 | 20,10 | 20,18 | 20,10 | 20,15 | 0,00% | - |
| 04.08.2025 | 20,28 | 20,28 | 20,05 | 20,15 | -0,25% | - |
| 01.08.2025 | 20,10 | 20,35 | 20,00 | 20,20 | 0,25% | - |
| 31.07.2025 | 20,33 | 20,33 | 20,05 | 20,15 | -0,49% | - |
| 30.07.2025 | 20,35 | 20,35 | 20,25 | 20,25 | -0,74% | - |
| 29.07.2025 | 20,05 | 20,40 | 20,05 | 20,40 | 3,03% | - |
| 28.07.2025 | 19,75 | 20,05 | 19,60 | 19,80 | 0,89% | - |
| 25.07.2025 | 19,80 | 19,80 | 19,43 | 19,63 | -0,88% | - |
| 24.07.2025 | 20,35 | 20,35 | 19,65 | 19,80 | -1,98% | - |
| 23.07.2025 | 20,45 | 20,45 | 20,20 | 20,20 | 0,62% | - |
| 22.07.2025 | 20,05 | 20,08 | 19,95 | 20,08 | 0,37% | - |
| 21.07.2025 | 20,10 | 20,10 | 19,95 | 20,00 | -0,25% | - |
| 18.07.2025 | 20,05 | 20,08 | 19,98 | 20,05 | -0,25% | - |
| 17.07.2025 | 20,20 | 20,23 | 19,90 | 20,10 | -0,50% | 5,00 |
| 16.07.2025 | 19,90 | 20,55 | 19,83 | 20,20 | 1,38% | - |
| 15.07.2025 | 20,20 | 20,20 | 19,75 | 19,93 | -1,36% | - |
| 14.07.2025 | 19,80 | 20,20 | 19,63 | 20,20 | 0,87% | 15,00 |
| 11.07.2025 | 18,58 | 20,45 | 18,55 | 20,03 | 7,95% | - |
| 10.07.2025 | 18,55 | 18,58 | 18,53 | 18,55 | 0,13% | - |
| 09.07.2025 | 18,58 | 18,58 | 18,53 | 18,53 | -0,13% | - |
| 08.07.2025 | 18,65 | 18,75 | 18,55 | 18,55 | -0,27% | - |
| 07.07.2025 | 18,65 | 18,75 | 18,58 | 18,60 | 0,13% | - |
| 04.07.2025 | 18,55 | 18,58 | 18,53 | 18,58 | 0,00% | - |
| 03.07.2025 | 18,75 | 18,80 | 18,55 | 18,58 | -0,80% | - |
| 02.07.2025 | 18,80 | 18,80 | 18,73 | 18,73 | 0,00% | - |
| 01.07.2025 | 18,78 | 18,78 | 18,63 | 18,73 | 0,27% | - |
| 30.06.2025 | 18,25 | 18,80 | 18,25 | 18,68 | 1,77% | - |
| 27.06.2025 | 18,40 | 18,45 | 18,35 | 18,35 | -0,27% | - |
| 26.06.2025 | 18,33 | 18,40 | 18,25 | 18,40 | 0,41% | - |
| 25.06.2025 | 18,33 | 18,45 | 18,33 | 18,33 | 0,00% | - |
| 24.06.2025 | 18,40 | 18,43 | 18,30 | 18,33 | 0,00% | - |
| 23.06.2025 | 18,38 | 18,38 | 18,30 | 18,33 | -0,41% | - |
| 20.06.2025 | 18,35 | 18,45 | 18,35 | 18,40 | 0,27% | - |
| 19.06.2025 | 18,35 | 18,45 | 18,28 | 18,35 | 0,00% | - |
| 18.06.2025 | 18,40 | 18,45 | 18,33 | 18,35 | -0,27% | - |