30,200€
0,67%
Echtzeit-Aktienkurs Winnebago Industries
Bid:
Ask:
Aktienkurse zur Winnebago Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,00 | 30,50 | 29,70 | 30,30 | 1,34% | - |
| 08.05.2025 | 28,80 | 30,30 | 28,50 | 29,90 | 4,91% | - |
| 07.05.2025 | 28,40 | 29,00 | 28,10 | 28,50 | 0,71% | - |
| 06.05.2025 | 28,70 | 29,20 | 27,90 | 28,30 | -1,39% | - |
| 05.05.2025 | 29,00 | 29,50 | 28,50 | 28,70 | -2,05% | - |
| 02.05.2025 | 28,90 | 29,50 | 28,40 | 29,30 | 4,27% | 150,00 |
| 30.04.2025 | 28,50 | 28,70 | 27,10 | 28,10 | -2,09% | - |
| 29.04.2025 | 28,10 | 28,90 | 27,80 | 28,70 | 2,14% | - |
| 28.04.2025 | 28,70 | 29,20 | 27,90 | 28,10 | -2,77% | - |
| 25.04.2025 | 29,00 | 29,10 | 28,20 | 28,90 | 0,00% | - |
| 24.04.2025 | 28,10 | 28,90 | 27,90 | 28,90 | 2,48% | - |
| 23.04.2025 | 28,20 | 29,70 | 28,00 | 28,20 | 1,08% | - |
| 22.04.2025 | 27,00 | 28,10 | 26,60 | 27,90 | 3,72% | - |
| 17.04.2025 | 26,10 | 27,10 | 25,90 | 26,90 | 3,07% | - |
| 16.04.2025 | 26,10 | 26,50 | 25,70 | 26,10 | -1,51% | - |
| 15.04.2025 | 27,20 | 27,70 | 26,10 | 26,50 | -2,93% | - |
| 14.04.2025 | 27,40 | 28,20 | 26,50 | 27,30 | -0,73% | - |
| 11.04.2025 | 28,00 | 28,20 | 26,50 | 27,50 | -1,43% | - |
| 10.04.2025 | 30,50 | 30,50 | 27,10 | 27,90 | -9,12% | - |
| 09.04.2025 | 25,60 | 30,90 | 25,40 | 30,70 | 16,73% | - |
| 08.04.2025 | 29,00 | 30,40 | 25,70 | 26,30 | -9,00% | 291,00 |
| 07.04.2025 | 28,50 | 30,50 | 28,00 | 28,90 | -3,99% | - |
| 04.04.2025 | 29,60 | 30,30 | 27,70 | 30,10 | 0,67% | - |
| 03.04.2025 | 31,20 | 31,80 | 29,50 | 29,90 | -9,67% | - |
| 02.04.2025 | 31,80 | 33,50 | 31,40 | 33,10 | 3,76% | - |
| 01.04.2025 | 31,80 | 32,80 | 31,40 | 31,90 | 0,00% | - |
| 31.03.2025 | 31,90 | 32,30 | 30,90 | 31,90 | -0,93% | - |
| 28.03.2025 | 34,80 | 34,90 | 31,40 | 32,20 | -5,29% | - |
| 27.03.2025 | 32,20 | 35,30 | 32,20 | 34,00 | 3,34% | - |
| 26.03.2025 | 31,90 | 32,90 | 31,40 | 32,90 | 4,11% | - |
| 25.03.2025 | 32,20 | 32,90 | 31,30 | 31,60 | -2,77% | - |
| 24.03.2025 | 32,30 | 32,80 | 31,80 | 32,50 | 1,56% | - |
| 21.03.2025 | 32,10 | 32,50 | 31,10 | 32,00 | 0,95% | - |
| 20.03.2025 | 32,50 | 32,90 | 31,40 | 31,70 | -2,76% | - |
| 19.03.2025 | 31,80 | 32,90 | 31,70 | 32,60 | 1,56% | - |
| 18.03.2025 | 32,60 | 33,00 | 31,60 | 32,10 | -1,83% | - |
| 17.03.2025 | 32,90 | 33,60 | 31,60 | 32,70 | -0,30% | - |
| 14.03.2025 | 32,00 | 33,30 | 31,80 | 32,80 | 0,61% | - |
| 13.03.2025 | 32,90 | 33,90 | 31,40 | 32,60 | -0,31% | - |
| 12.03.2025 | 32,70 | 33,50 | 32,10 | 32,70 | 0,62% | - |
| 11.03.2025 | 33,60 | 35,10 | 31,60 | 32,50 | -3,27% | - |
| 10.03.2025 | 34,70 | 36,00 | 33,40 | 33,60 | -3,17% | 4.000,00 |
| 07.03.2025 | 34,00 | 35,50 | 33,70 | 34,70 | 1,76% | - |
| 06.03.2025 | 32,20 | 34,50 | 31,60 | 34,10 | 5,57% | - |
| 05.03.2025 | 35,30 | 35,50 | 32,10 | 32,30 | -7,98% | 324,00 |
| 04.03.2025 | 37,50 | 37,60 | 34,90 | 35,10 | -6,40% | - |
| 03.03.2025 | 38,90 | 40,20 | 37,20 | 37,50 | -4,09% | - |
| 28.02.2025 | 38,70 | 39,80 | 38,30 | 39,10 | 1,03% | - |
| 27.02.2025 | 40,30 | 40,70 | 38,20 | 38,70 | -3,97% | - |
| 26.02.2025 | 41,60 | 42,20 | 39,60 | 40,30 | -2,89% | - |
| 25.02.2025 | 40,60 | 42,20 | 40,30 | 41,50 | 2,47% | - |
| 24.02.2025 | 39,60 | 41,00 | 39,20 | 40,50 | 2,02% | - |
| 21.02.2025 | 40,30 | 41,20 | 39,40 | 39,70 | -0,75% | - |
| 20.02.2025 | 41,10 | 41,30 | 39,80 | 40,00 | -3,38% | - |
| 19.02.2025 | 42,50 | 42,70 | 40,80 | 41,40 | -3,04% | - |
| 18.02.2025 | 43,30 | 43,40 | 42,00 | 42,70 | -0,47% | - |
| 17.02.2025 | 43,00 | 43,10 | 42,90 | 42,90 | 0,00% | - |
| 14.02.2025 | 42,50 | 43,50 | 42,10 | 42,90 | 0,94% | - |
| 13.02.2025 | 42,60 | 43,10 | 41,80 | 42,50 | -0,47% | - |
| 12.02.2025 | 44,40 | 44,60 | 42,00 | 42,70 | -4,04% | - |
| 11.02.2025 | 43,60 | 44,90 | 42,90 | 44,50 | 1,83% | - |
| 10.02.2025 | 42,80 | 44,00 | 42,70 | 43,70 | 2,34% | 150,00 |
| 07.02.2025 | 43,80 | 44,00 | 42,60 | 42,70 | -2,73% | - |
| 06.02.2025 | 44,20 | 45,20 | 43,20 | 43,90 | -0,45% | - |
| 05.02.2025 | 44,30 | 44,90 | 43,50 | 44,10 | -0,68% | - |
| 04.02.2025 | 45,00 | 45,20 | 44,00 | 44,40 | -1,55% | - |
| 03.02.2025 | 45,70 | 46,30 | 44,70 | 45,10 | -2,17% | - |
| 31.01.2025 | 46,60 | 47,40 | 45,60 | 46,10 | -0,86% | - |
| 30.01.2025 | 45,10 | 47,20 | 44,60 | 46,50 | 3,10% | - |
| 29.01.2025 | 45,20 | 45,70 | 44,40 | 45,10 | 0,00% | - |
| 28.01.2025 | 46,50 | 46,90 | 45,00 | 45,10 | -3,22% | - |
| 27.01.2025 | 44,50 | 47,00 | 43,60 | 46,60 | 4,25% | - |
| 24.01.2025 | 46,00 | 46,30 | 44,60 | 44,70 | -3,46% | - |
| 23.01.2025 | 45,60 | 46,80 | 45,00 | 46,30 | 1,31% | - |
| 22.01.2025 | 46,50 | 46,70 | 45,20 | 45,70 | -1,72% | - |
| 21.01.2025 | 46,00 | 47,00 | 45,60 | 46,50 | 1,31% | - |
| 20.01.2025 | 46,30 | 46,80 | 45,90 | 45,90 | -1,29% | - |
| 17.01.2025 | 47,60 | 49,10 | 46,00 | 46,50 | -2,11% | - |
| 16.01.2025 | 46,80 | 47,80 | 45,50 | 47,50 | 1,71% | - |
| 15.01.2025 | 46,00 | 47,80 | 45,70 | 46,70 | 0,65% | - |
| 14.01.2025 | 45,60 | 46,40 | 45,20 | 46,40 | 1,53% | - |
| 13.01.2025 | 45,10 | 45,80 | 44,40 | 45,70 | 0,88% | - |
| 10.01.2025 | 46,80 | 46,90 | 44,40 | 45,30 | -3,41% | - |
| 09.01.2025 | 46,90 | 47,10 | 46,80 | 46,90 | -0,64% | - |
| 08.01.2025 | 46,50 | 47,60 | 45,40 | 47,20 | 2,83% | - |
| 07.01.2025 | 47,10 | 47,60 | 45,40 | 45,90 | -2,96% | - |
| 06.01.2025 | 48,30 | 49,20 | 47,00 | 47,30 | -2,07% | - |
| 03.01.2025 | 47,00 | 48,40 | 46,30 | 48,30 | 2,99% | - |
| 02.01.2025 | 46,30 | 47,60 | 46,20 | 46,90 | 5,87% | - |
| 30.12.2024 | 44,80 | 44,90 | 44,30 | 44,30 | -1,99% | - |
| 27.12.2024 | 46,00 | 46,40 | 44,20 | 45,20 | -1,95% | - |
| 23.12.2024 | 48,20 | 48,50 | 46,00 | 46,10 | -3,76% | - |
| 20.12.2024 | 49,95 | 50,75 | 47,00 | 47,90 | -3,43% | - |
| 19.12.2024 | 49,50 | 51,50 | 49,30 | 49,60 | -0,60% | - |
| 18.12.2024 | 52,00 | 53,00 | 49,40 | 49,90 | -4,50% | - |
| 17.12.2024 | 51,75 | 52,75 | 51,50 | 52,25 | 0,00% | - |
| 16.12.2024 | 52,75 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 13.12.2024 | 54,00 | 54,25 | 52,25 | 52,75 | -2,76% | - |
| 12.12.2024 | 53,50 | 54,75 | 53,25 | 54,25 | 0,00% | - |
| 11.12.2024 | 54,00 | 56,00 | 54,00 | 54,25 | -0,91% | - |