28,600€
5,93%
Echtzeit-Aktienkurs Winnebago Industries
Bid:
Ask:
Aktienkurse zur Winnebago Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 27,60 | 29,90 | 27,50 | 28,60 | 4,00% | - |
| 16.04.2026 | 26,80 | 28,10 | 26,60 | 27,50 | 2,23% | - |
| 15.04.2026 | 28,00 | 28,10 | 26,60 | 26,90 | -4,61% | - |
| 14.04.2026 | 27,80 | 28,50 | 27,00 | 28,20 | 1,81% | - |
| 13.04.2026 | 28,00 | 28,30 | 27,30 | 27,70 | -0,36% | - |
| 10.04.2026 | 28,20 | 28,40 | 27,80 | 27,80 | 0,00% | - |
| 09.04.2026 | 27,60 | 28,20 | 26,80 | 27,80 | 0,36% | - |
| 08.04.2026 | 28,00 | 29,00 | 27,40 | 27,70 | 2,21% | - |
| 07.04.2026 | 27,30 | 27,70 | 26,90 | 27,10 | 3,04% | - |
| 02.04.2026 | 25,80 | 26,40 | 25,00 | 26,30 | 0,77% | - |
| 01.04.2026 | 27,00 | 27,30 | 26,00 | 26,10 | -2,25% | - |
| 31.03.2026 | 27,80 | 28,20 | 26,70 | 26,70 | -2,91% | - |
| 30.03.2026 | 27,40 | 28,20 | 27,20 | 27,50 | 0,73% | - |
| 27.03.2026 | 28,60 | 28,70 | 27,00 | 27,30 | -4,21% | - |
| 26.03.2026 | 28,20 | 28,70 | 27,50 | 28,50 | 1,06% | - |
| 25.03.2026 | 30,40 | 31,30 | 27,80 | 28,20 | -6,93% | - |
| 24.03.2026 | 29,60 | 30,90 | 29,10 | 30,30 | 2,71% | - |
| 23.03.2026 | 28,80 | 30,20 | 28,70 | 29,50 | 2,08% | - |
| 20.03.2026 | 28,60 | 29,00 | 27,60 | 28,90 | 2,48% | - |
| 19.03.2026 | 28,60 | 28,90 | 28,20 | 28,20 | -1,05% | - |
| 18.03.2026 | 29,20 | 29,80 | 28,40 | 28,50 | -2,06% | - |
| 17.03.2026 | 29,60 | 30,10 | 28,80 | 29,10 | -1,36% | - |
| 16.03.2026 | 29,80 | 30,50 | 29,40 | 29,50 | -0,34% | - |
| 13.03.2026 | 29,20 | 29,80 | 28,70 | 29,60 | 1,72% | - |
| 12.03.2026 | 29,60 | 30,10 | 28,70 | 29,10 | -1,36% | - |
| 11.03.2026 | 29,60 | 29,90 | 28,70 | 29,50 | 0,00% | - |
| 10.03.2026 | 30,40 | 30,50 | 29,30 | 29,50 | -2,64% | - |
| 09.03.2026 | 30,80 | 31,20 | 29,30 | 30,30 | -3,19% | 2.610,00 |
| 06.03.2026 | 32,80 | 33,00 | 31,20 | 31,30 | -4,86% | - |
| 05.03.2026 | 33,60 | 34,10 | 32,60 | 32,90 | -1,79% | - |
| 04.03.2026 | 33,40 | 34,20 | 33,10 | 33,50 | -0,30% | - |
| 03.03.2026 | 33,00 | 34,00 | 32,20 | 33,60 | 0,90% | - |
| 02.03.2026 | 33,60 | 33,70 | 32,00 | 33,30 | -1,19% | - |
| 27.02.2026 | 35,30 | 35,30 | 33,40 | 33,70 | -4,53% | - |
| 26.02.2026 | 35,60 | 36,50 | 35,30 | 35,30 | -1,12% | - |
| 25.02.2026 | 37,20 | 37,50 | 35,10 | 35,70 | -4,55% | - |
| 24.02.2026 | 37,40 | 38,30 | 37,30 | 37,40 | 0,27% | - |
| 23.02.2026 | 39,30 | 39,80 | 37,30 | 37,30 | -6,05% | - |
| 20.02.2026 | 39,20 | 40,40 | 38,50 | 39,70 | 1,79% | - |
| 19.02.2026 | 39,40 | 39,70 | 38,20 | 39,00 | -1,27% | - |
| 18.02.2026 | 39,40 | 40,30 | 39,00 | 39,50 | 0,51% | - |
| 17.02.2026 | 39,20 | 39,70 | 38,70 | 39,30 | -0,25% | - |
| 16.02.2026 | 39,40 | 39,50 | 39,30 | 39,40 | 0,51% | - |
| 13.02.2026 | 39,00 | 39,70 | 38,10 | 39,20 | 0,51% | - |
| 12.02.2026 | 40,10 | 40,80 | 38,40 | 39,00 | -2,26% | - |
| 11.02.2026 | 39,80 | 40,80 | 39,10 | 39,90 | 0,25% | - |
| 10.02.2026 | 40,30 | 41,10 | 39,60 | 39,80 | -1,00% | - |
| 09.02.2026 | 41,30 | 41,30 | 40,20 | 40,20 | -2,43% | - |
| 06.02.2026 | 41,50 | 42,00 | 41,20 | 41,20 | -1,20% | - |
| 05.02.2026 | 42,40 | 42,40 | 41,00 | 41,70 | -1,18% | - |
| 04.02.2026 | 40,80 | 42,50 | 40,50 | 42,20 | 4,46% | - |
| 03.02.2026 | 39,20 | 40,80 | 38,90 | 40,40 | 3,32% | - |
| 02.02.2026 | 38,30 | 39,40 | 38,30 | 39,10 | 0,77% | - |
| 30.01.2026 | 38,50 | 39,40 | 38,30 | 38,80 | -0,51% | - |
| 29.01.2026 | 38,30 | 39,20 | 37,70 | 39,00 | 1,04% | - |
| 28.01.2026 | 39,10 | 39,40 | 38,40 | 38,60 | -0,77% | - |
| 27.01.2026 | 39,10 | 39,30 | 38,10 | 38,90 | -0,51% | - |
| 26.01.2026 | 39,10 | 39,60 | 38,10 | 39,10 | -0,26% | - |
| 23.01.2026 | 41,20 | 41,50 | 39,20 | 39,20 | -5,08% | - |
| 22.01.2026 | 41,50 | 42,10 | 40,90 | 41,30 | -0,24% | - |
| 21.01.2026 | 39,30 | 41,40 | 39,10 | 41,40 | 5,34% | - |
| 20.01.2026 | 40,50 | 41,10 | 39,00 | 39,30 | -4,15% | 9.150,00 |
| 19.01.2026 | 40,80 | 41,20 | 40,70 | 41,00 | -0,49% | - |
| 16.01.2026 | 40,70 | 41,50 | 40,30 | 41,20 | 0,73% | 12.900,00 |
| 15.01.2026 | 39,70 | 41,40 | 39,40 | 40,90 | 3,28% | - |
| 14.01.2026 | 39,10 | 40,00 | 39,00 | 39,60 | 0,00% | - |
| 13.01.2026 | 38,30 | 39,70 | 38,10 | 39,60 | 2,86% | 4.580,00 |
| 12.01.2026 | 37,90 | 38,60 | 37,20 | 38,50 | 0,79% | - |
| 09.01.2026 | 37,30 | 38,40 | 37,10 | 38,20 | 2,41% | - |
| 08.01.2026 | 36,20 | 37,80 | 36,00 | 37,30 | 2,47% | - |
| 07.01.2026 | 36,40 | 37,00 | 36,10 | 36,40 | 0,55% | - |
| 06.01.2026 | 34,00 | 36,60 | 33,70 | 36,20 | 6,47% | - |
| 05.01.2026 | 34,80 | 35,40 | 34,00 | 34,00 | -1,73% | - |
| 02.01.2026 | 34,60 | 35,20 | 34,20 | 34,60 | 1,76% | - |
| 30.12.2025 | 34,50 | 34,60 | 34,00 | 34,00 | -2,86% | - |
| 29.12.2025 | 35,50 | 35,70 | 34,30 | 35,00 | -3,05% | - |
| 23.12.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 1,98% | - |
| 22.12.2025 | 37,30 | 37,40 | 34,10 | 35,40 | -5,09% | 700,00 |
| 19.12.2025 | 34,50 | 41,00 | 34,40 | 37,30 | 7,49% | - |
| 18.12.2025 | 35,20 | 35,70 | 34,30 | 34,70 | -1,70% | - |
| 17.12.2025 | 34,20 | 35,80 | 34,00 | 35,30 | 3,82% | - |
| 16.12.2025 | 33,40 | 34,40 | 33,30 | 34,00 | 0,00% | - |
| 15.12.2025 | 33,50 | 34,30 | 33,20 | 34,00 | 1,49% | - |
| 12.12.2025 | 34,10 | 34,40 | 33,20 | 33,50 | -1,18% | - |
| 11.12.2025 | 34,60 | 35,30 | 33,70 | 33,90 | -3,14% | - |
| 10.12.2025 | 33,30 | 35,40 | 32,60 | 35,00 | 5,42% | - |
| 09.12.2025 | 32,50 | 33,50 | 32,30 | 33,20 | 1,84% | - |
| 08.12.2025 | 32,70 | 33,10 | 32,20 | 32,60 | 0,00% | - |
| 05.12.2025 | 32,60 | 33,60 | 32,40 | 32,60 | 2,52% | - |
| 04.12.2025 | 32,20 | 32,80 | 31,80 | 31,80 | -1,24% | - |
| 03.12.2025 | 33,30 | 34,30 | 32,00 | 32,20 | 3,87% | - |
| 02.12.2025 | 31,70 | 33,80 | 31,00 | 31,00 | -1,27% | - |
| 01.12.2025 | 31,20 | 32,40 | 30,60 | 31,40 | 0,64% | - |
| 28.11.2025 | 31,30 | 32,00 | 30,50 | 31,20 | -1,27% | - |
| 26.11.2025 | 31,10 | 32,00 | 30,80 | 31,60 | 1,94% | - |
| 25.11.2025 | 30,00 | 31,80 | 29,60 | 31,00 | 3,33% | - |
| 24.11.2025 | 30,20 | 30,60 | 29,30 | 30,00 | -0,66% | - |
| 21.11.2025 | 27,90 | 30,40 | 27,70 | 30,20 | 7,86% | - |
| 20.11.2025 | 28,70 | 29,00 | 27,70 | 28,00 | -0,71% | - |
| 19.11.2025 | 28,40 | 28,80 | 27,70 | 28,20 | -0,35% | - |