14,070€
-2,02%
Echtzeit-Aktienkurs WAGA ENERGY (PROM.)EO-,01
Bid:
Ask:
Aktienkurse zur WAGA ENERGY (PROM.)EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,11 | 14,28 | 13,96 | 14,08 | -1,95% | - |
| 27.02.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -0,28% | 100,00 |
| 26.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 500,00 |
| 25.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,14% | 1,00 |
| 24.02.2025 | 14,40 | 14,40 | 14,38 | 14,38 | 0,63% | 12,00 |
| 21.02.2025 | 14,56 | 14,58 | 14,26 | 14,29 | -0,90% | - |
| 20.02.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 0,00% | 40,00 |
| 19.02.2025 | 14,29 | 14,43 | 14,29 | 14,42 | 0,91% | - |
| 18.02.2025 | 14,37 | 14,39 | 14,29 | 14,29 | -0,07% | - |
| 17.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,07% | 1,00 |
| 14.02.2025 | 14,39 | 14,44 | 14,28 | 14,29 | -2,26% | - |
| 13.02.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 0,48% | 21,00 |
| 12.02.2025 | 14,42 | 14,68 | 14,41 | 14,55 | 0,07% | - |
| 11.02.2025 | 14,52 | 14,54 | 14,52 | 14,54 | 1,25% | 1.730,00 |
| 10.02.2025 | 14,26 | 14,36 | 14,26 | 14,36 | -2,18% | 770,00 |
| 07.02.2025 | 14,50 | 14,68 | 14,50 | 14,68 | 0,14% | 501,00 |
| 06.02.2025 | 14,85 | 14,87 | 14,64 | 14,66 | -1,21% | - |
| 05.02.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 0,00% | 50,00 |
| 04.02.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 0,13% | 900,00 |
| 03.02.2025 | 15,10 | 15,10 | 14,82 | 14,82 | -2,31% | 101,00 |
| 31.01.2025 | 15,40 | 15,56 | 15,15 | 15,17 | -1,49% | - |
| 30.01.2025 | 15,24 | 15,46 | 15,22 | 15,40 | 1,25% | - |
| 29.01.2025 | 15,31 | 15,32 | 15,17 | 15,21 | -0,07% | - |
| 28.01.2025 | 15,06 | 15,29 | 15,04 | 15,22 | 0,86% | - |
| 27.01.2025 | 14,69 | 15,15 | 14,67 | 15,09 | 2,10% | - |
| 24.01.2025 | 15,08 | 15,16 | 14,78 | 14,78 | -4,77% | 101,00 |
| 23.01.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 0,39% | 2,00 |
| 22.01.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -0,06% | 200,00 |
| 21.01.2025 | 15,54 | 15,77 | 15,43 | 15,47 | -0,64% | - |
| 20.01.2025 | 15,56 | 15,65 | 15,46 | 15,57 | 0,13% | - |
| 17.01.2025 | 15,82 | 15,84 | 15,54 | 15,55 | -1,46% | - |
| 16.01.2025 | 15,68 | 15,78 | 15,68 | 15,78 | -0,50% | 325,00 |
| 15.01.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,13% | 1,00 |
| 14.01.2025 | 16,38 | 16,42 | 15,81 | 15,84 | -3,12% | - |
| 13.01.2025 | 16,10 | 16,35 | 15,87 | 16,35 | 1,30% | - |
| 10.01.2025 | 16,48 | 16,50 | 16,10 | 16,14 | -3,24% | - |
| 09.01.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,24% | 220,00 |
| 08.01.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,60% | 10,00 |
| 07.01.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,12% | 1,00 |
| 06.01.2025 | 16,70 | 16,76 | 16,70 | 16,76 | 2,26% | 380,00 |
| 03.01.2025 | 16,36 | 16,41 | 16,32 | 16,39 | 1,67% | - |
| 02.01.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 2,28% | 1,00 |
| 30.12.2024 | 15,94 | 16,02 | 15,75 | 15,76 | -1,75% | - |
| 27.12.2024 | 16,04 | 16,04 | 16,04 | 16,04 | 0,63% | 210,00 |
| 23.12.2024 | 15,78 | 15,94 | 15,62 | 15,94 | 0,25% | 62,00 |
| 20.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 5,02% | 35,00 |
| 19.12.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -0,39% | 40,00 |
| 18.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,17% | 210,00 |
| 17.12.2024 | 15,40 | 15,40 | 15,38 | 15,38 | 1,05% | 499,00 |
| 16.12.2024 | 15,18 | 15,22 | 15,16 | 15,22 | -0,13% | 920,00 |
| 13.12.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 0,53% | 328,00 |
| 12.12.2024 | 15,14 | 15,25 | 15,14 | 15,16 | 0,00% | - |
| 11.12.2024 | 15,17 | 15,34 | 15,13 | 15,16 | -0,92% | - |
| 10.12.2024 | 15,24 | 15,30 | 15,24 | 15,30 | -0,91% | 311,00 |
| 09.12.2024 | 15,22 | 15,54 | 15,22 | 15,44 | 2,39% | 643,00 |
| 06.12.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 2,17% | 1,00 |
| 05.12.2024 | 15,08 | 15,08 | 14,76 | 14,76 | 0,68% | 590,00 |
| 04.12.2024 | 14,80 | 14,80 | 14,50 | 14,66 | -2,91% | 1.195,00 |
| 03.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 80,00 |
| 02.12.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -3,39% | 271,00 |
| 29.11.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 2,31% | 41,00 |
| 28.11.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 0,06% | 10,00 |
| 27.11.2024 | 15,52 | 15,71 | 15,42 | 15,57 | 0,45% | - |
| 26.11.2024 | 15,70 | 15,70 | 15,50 | 15,50 | -3,49% | 101,00 |
| 25.11.2024 | 16,66 | 16,66 | 16,06 | 16,06 | -0,56% | 207,00 |
| 22.11.2024 | 15,62 | 16,34 | 15,60 | 16,15 | 4,19% | - |
| 21.11.2024 | 15,62 | 15,62 | 15,50 | 15,50 | -0,64% | 113,00 |
| 20.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,19% | 30,00 |
| 19.11.2024 | 16,02 | 16,04 | 15,42 | 15,57 | -2,50% | - |
| 18.11.2024 | 15,74 | 16,07 | 15,70 | 15,97 | 1,20% | - |
| 15.11.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -1,19% | 1,00 |
| 14.11.2024 | 15,60 | 16,05 | 15,50 | 15,97 | 3,30% | - |
| 13.11.2024 | 15,58 | 15,58 | 15,46 | 15,46 | -0,39% | 1.500,00 |
| 12.11.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 0,13% | 650,00 |
| 11.11.2024 | 15,78 | 15,78 | 15,48 | 15,50 | -3,13% | 320,00 |
| 08.11.2024 | 16,78 | 16,78 | 15,98 | 16,00 | -4,65% | 2.525,00 |
| 07.11.2024 | 17,84 | 17,84 | 16,78 | 16,78 | -5,73% | 1.561,00 |
| 06.11.2024 | 17,75 | 17,87 | 17,60 | 17,80 | 0,45% | - |
| 05.11.2024 | 17,85 | 17,93 | 17,69 | 17,72 | -0,23% | - |
| 04.11.2024 | 17,70 | 17,76 | 17,70 | 17,76 | -1,44% | 9,00 |
| 01.11.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 0,56% | 1,00 |
| 31.10.2024 | 17,93 | 18,04 | 17,88 | 17,92 | -0,44% | - |
| 30.10.2024 | 19,37 | 19,39 | 17,83 | 18,00 | -7,69% | - |
| 29.10.2024 | 19,00 | 19,50 | 19,00 | 19,50 | 2,63% | 828,00 |
| 28.10.2024 | 18,74 | 19,00 | 18,74 | 19,00 | 2,37% | 1.920,00 |
| 25.10.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 2,88% | 100,00 |
| 24.10.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -0,33% | 1,00 |
| 23.10.2024 | 18,08 | 18,20 | 18,08 | 18,10 | 1,23% | 573,00 |
| 22.10.2024 | 18,02 | 18,02 | 17,88 | 17,88 | -0,11% | 311,00 |
| 21.10.2024 | 17,61 | 17,92 | 17,52 | 17,90 | 1,36% | - |
| 18.10.2024 | 17,68 | 17,70 | 17,66 | 17,66 | -0,45% | 1.080,00 |
| 17.10.2024 | 17,21 | 17,78 | 17,19 | 17,74 | 3,14% | - |
| 16.10.2024 | 17,24 | 17,24 | 17,20 | 17,20 | -0,12% | 157,00 |
| 15.10.2024 | 17,34 | 17,34 | 17,22 | 17,22 | 1,06% | 1.001,00 |
| 14.10.2024 | 17,06 | 17,06 | 16,96 | 17,04 | 0,83% | 790,00 |
| 11.10.2024 | 16,80 | 16,98 | 16,74 | 16,90 | 1,08% | 315,00 |
| 10.10.2024 | 16,92 | 16,92 | 16,72 | 16,72 | 4,37% | 393,00 |
| 09.10.2024 | 15,60 | 16,02 | 15,58 | 16,02 | 4,71% | 300,00 |
| 08.10.2024 | 14,38 | 15,30 | 14,38 | 15,30 | 5,37% | 611,00 |
| 07.10.2024 | 14,52 | 15,04 | 14,52 | 14,52 | 5,22% | 1.033,00 |