39,900€
2,31%
Echtzeit-Aktienkurs WASHTEC AG O.N.
Bid:
Ask:
Aktienkurse zur WASHTEC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 39,05 | 39,90 | 38,85 | 39,90 | 2,31% | - |
| 23.12.2024 | 39,50 | 39,75 | 39,00 | 39,00 | -1,27% | - |
| 20.12.2024 | 39,80 | 39,90 | 38,25 | 39,50 | -1,00% | 280,00 |
| 19.12.2024 | 40,10 | 40,10 | 39,05 | 39,90 | -0,50% | - |
| 18.12.2024 | 39,30 | 41,05 | 39,00 | 40,10 | 2,04% | 100,00 |
| 17.12.2024 | 39,95 | 40,00 | 38,50 | 39,30 | -1,63% | 40,00 |
| 16.12.2024 | 40,00 | 40,80 | 38,35 | 39,95 | -0,12% | - |
| 13.12.2024 | 39,90 | 40,25 | 39,65 | 40,00 | 0,25% | - |
| 12.12.2024 | 39,75 | 40,05 | 39,35 | 39,90 | 0,38% | 280,00 |
| 11.12.2024 | 39,30 | 39,80 | 39,20 | 39,75 | 1,15% | - |
| 10.12.2024 | 39,60 | 39,75 | 39,30 | 39,30 | -0,76% | - |
| 09.12.2024 | 40,10 | 40,10 | 38,40 | 39,60 | -1,25% | - |
| 06.12.2024 | 39,10 | 40,20 | 38,40 | 40,10 | 2,56% | 200,00 |
| 05.12.2024 | 38,40 | 39,30 | 38,25 | 39,10 | 1,82% | 220,00 |
| 04.12.2024 | 38,30 | 38,50 | 38,15 | 38,40 | 0,26% | - |
| 03.12.2024 | 38,45 | 38,45 | 38,00 | 38,30 | -0,39% | - |
| 02.12.2024 | 38,40 | 38,80 | 37,90 | 38,45 | -0,13% | 150,00 |
| 29.11.2024 | 38,40 | 39,20 | 37,70 | 38,50 | 0,00% | 150,00 |
| 28.11.2024 | 38,30 | 39,05 | 37,70 | 38,50 | 0,52% | 130,00 |
| 27.11.2024 | 38,40 | 38,55 | 37,95 | 38,30 | -0,26% | - |
| 26.11.2024 | 38,45 | 38,65 | 37,95 | 38,40 | -0,26% | 29,00 |
| 25.11.2024 | 38,20 | 38,55 | 37,95 | 38,50 | 0,65% | 250,00 |
| 22.11.2024 | 37,20 | 38,35 | 37,05 | 38,25 | 2,82% | 521,00 |
| 21.11.2024 | 38,00 | 38,90 | 37,10 | 37,20 | -2,11% | 130,00 |
| 20.11.2024 | 38,30 | 38,90 | 37,45 | 38,00 | -0,78% | 70,00 |
| 19.11.2024 | 39,25 | 39,60 | 37,15 | 38,30 | -2,42% | 1.064,00 |
| 18.11.2024 | 39,70 | 39,75 | 39,05 | 39,25 | -1,13% | 450,00 |
| 15.11.2024 | 39,60 | 40,15 | 39,45 | 39,70 | 0,38% | - |
| 14.11.2024 | 39,30 | 40,20 | 38,95 | 39,55 | 0,64% | 625,00 |
| 13.11.2024 | 39,70 | 41,00 | 39,30 | 39,30 | -1,01% | 50,00 |
| 12.11.2024 | 39,45 | 39,90 | 39,45 | 39,70 | -0,13% | 200,00 |
| 11.11.2024 | 39,00 | 39,90 | 38,95 | 39,75 | 2,05% | 581,00 |
| 08.11.2024 | 38,95 | 40,75 | 38,90 | 38,95 | 0,00% | 451,00 |
| 07.11.2024 | 39,10 | 40,75 | 38,95 | 38,95 | -0,38% | 258,00 |
| 06.11.2024 | 38,60 | 39,70 | 38,60 | 39,10 | 0,00% | 77,00 |
| 05.11.2024 | 39,15 | 39,75 | 39,10 | 39,10 | -0,26% | - |
| 04.11.2024 | 38,95 | 39,30 | 38,25 | 39,20 | 0,64% | - |
| 01.11.2024 | 38,55 | 39,35 | 38,55 | 38,95 | 0,78% | - |
| 31.10.2024 | 38,80 | 39,30 | 38,60 | 38,65 | -0,39% | 262,00 |
| 30.10.2024 | 38,70 | 39,10 | 38,55 | 38,80 | 0,00% | 130,00 |
| 29.10.2024 | 39,00 | 40,45 | 38,65 | 38,80 | -0,64% | 407,00 |
| 28.10.2024 | 39,10 | 39,65 | 38,70 | 39,05 | 0,13% | - |
| 25.10.2024 | 38,80 | 39,45 | 38,60 | 39,00 | 0,52% | - |
| 24.10.2024 | 38,85 | 39,50 | 38,80 | 38,80 | -0,26% | - |
| 23.10.2024 | 38,10 | 39,55 | 38,10 | 38,90 | 2,10% | 200,00 |
| 22.10.2024 | 38,10 | 39,05 | 38,10 | 38,10 | 0,00% | 58,00 |
| 21.10.2024 | 38,30 | 38,75 | 38,10 | 38,10 | -0,52% | - |
| 18.10.2024 | 38,60 | 38,85 | 38,25 | 38,30 | -0,78% | 140,00 |
| 17.10.2024 | 38,90 | 39,10 | 38,35 | 38,60 | -1,03% | 60,00 |
| 16.10.2024 | 38,60 | 39,45 | 38,55 | 39,00 | 1,04% | 120,00 |
| 15.10.2024 | 38,80 | 38,85 | 36,75 | 38,60 | -0,52% | 200,00 |
| 14.10.2024 | 39,90 | 40,35 | 35,60 | 38,80 | -2,51% | 20,00 |
| 11.10.2024 | 39,60 | 40,35 | 39,45 | 39,80 | 0,51% | - |
| 10.10.2024 | 39,20 | 39,60 | 39,10 | 39,60 | 1,02% | 19,00 |
| 09.10.2024 | 38,40 | 39,30 | 38,40 | 39,20 | 1,55% | 50,00 |
| 08.10.2024 | 38,70 | 38,80 | 38,35 | 38,60 | -0,26% | - |
| 07.10.2024 | 38,90 | 39,50 | 37,80 | 38,70 | -0,26% | 80,00 |
| 04.10.2024 | 38,70 | 39,20 | 38,55 | 38,80 | 0,52% | - |
| 03.10.2024 | 39,05 | 39,05 | 38,60 | 38,60 | -1,28% | - |
| 02.10.2024 | 38,75 | 39,25 | 38,25 | 39,10 | 0,90% | - |
| 01.10.2024 | 37,90 | 38,85 | 37,90 | 38,75 | 2,24% | 790,00 |
| 30.09.2024 | 37,50 | 38,05 | 37,50 | 37,90 | 1,07% | - |
| 27.09.2024 | 37,80 | 37,80 | 37,50 | 37,50 | -0,79% | - |
| 26.09.2024 | 37,55 | 37,80 | 37,50 | 37,80 | 0,67% | - |
| 25.09.2024 | 36,90 | 37,65 | 36,65 | 37,55 | 1,76% | - |
| 24.09.2024 | 37,00 | 37,10 | 36,80 | 36,90 | -0,27% | - |
| 23.09.2024 | 37,10 | 37,35 | 36,55 | 37,00 | -0,27% | 244,00 |
| 20.09.2024 | 37,70 | 37,70 | 37,10 | 37,10 | -1,59% | - |
| 19.09.2024 | 36,50 | 37,75 | 36,50 | 37,70 | 3,29% | 180,00 |
| 18.09.2024 | 36,60 | 36,75 | 36,35 | 36,50 | -0,27% | - |
| 17.09.2024 | 36,55 | 36,65 | 36,35 | 36,60 | 0,14% | - |
| 16.09.2024 | 36,35 | 36,60 | 36,35 | 36,55 | 0,55% | - |
| 13.09.2024 | 36,55 | 36,60 | 36,25 | 36,35 | -0,55% | - |
| 12.09.2024 | 36,55 | 36,65 | 36,30 | 36,55 | 0,00% | 40,00 |
| 11.09.2024 | 36,40 | 36,65 | 36,30 | 36,55 | 0,41% | - |
| 10.09.2024 | 36,50 | 36,70 | 36,40 | 36,40 | -0,27% | - |
| 09.09.2024 | 36,20 | 36,65 | 36,00 | 36,50 | 1,11% | 150,00 |
| 06.09.2024 | 36,30 | 36,75 | 35,95 | 36,10 | -0,55% | - |
| 05.09.2024 | 36,15 | 36,65 | 36,15 | 36,30 | 0,41% | - |
| 04.09.2024 | 36,50 | 36,50 | 35,45 | 36,15 | -0,96% | 50,00 |
| 03.09.2024 | 36,35 | 36,75 | 36,15 | 36,50 | 0,41% | 489,00 |
| 02.09.2024 | 36,55 | 36,60 | 35,80 | 36,35 | -0,55% | - |
| 30.08.2024 | 36,90 | 36,90 | 36,15 | 36,55 | -0,95% | 147,00 |
| 29.08.2024 | 36,60 | 36,90 | 36,45 | 36,90 | 1,10% | - |
| 28.08.2024 | 35,90 | 36,60 | 35,75 | 36,50 | 1,67% | 178,00 |
| 27.08.2024 | 35,80 | 36,05 | 35,50 | 35,90 | 0,56% | 100,00 |
| 26.08.2024 | 34,40 | 35,95 | 34,40 | 35,70 | 3,63% | 300,00 |
| 23.08.2024 | 33,95 | 35,30 | 33,90 | 34,45 | 1,77% | 150,00 |
| 22.08.2024 | 34,40 | 35,30 | 33,65 | 33,85 | -1,60% | 260,00 |
| 21.08.2024 | 34,80 | 34,80 | 33,50 | 34,40 | -1,15% | 29,00 |
| 20.08.2024 | 35,00 | 35,10 | 34,70 | 34,80 | -0,57% | 70,00 |
| 19.08.2024 | 35,00 | 35,25 | 34,95 | 35,00 | 0,00% | - |
| 16.08.2024 | 34,90 | 35,15 | 34,40 | 35,00 | 0,29% | 230,00 |
| 15.08.2024 | 35,50 | 35,65 | 34,65 | 34,90 | -1,69% | - |
| 14.08.2024 | 36,05 | 36,30 | 34,80 | 35,50 | -1,53% | 1.280,00 |
| 13.08.2024 | 36,30 | 36,45 | 35,30 | 36,05 | -0,69% | 80,00 |
| 12.08.2024 | 36,80 | 36,80 | 35,95 | 36,30 | -1,09% | 130,00 |
| 09.08.2024 | 37,10 | 37,10 | 35,55 | 36,70 | -1,08% | - |
| 08.08.2024 | 35,90 | 37,20 | 35,05 | 37,10 | 3,63% | 169,00 |
| 07.08.2024 | 34,00 | 36,15 | 33,75 | 35,80 | 5,60% | 316,00 |