23,400€
-0,85%
Echtzeit-Aktienkurs WEDIA EO 1
Bid:
Ask:
Aktienkurse zur WEDIA EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 1,00 |
| 25.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 1,00 |
| 24.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 1,00 |
| 23.04.2024 | 23,20 | 24,00 | 23,20 | 23,80 | 3,48% | 583,00 |
| 22.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 56,00 |
| 19.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 30,00 |
| 18.04.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | 111,00 |
| 17.04.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | 21,00 |
| 16.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | 1,00 |
| 15.04.2024 | 24,80 | 25,00 | 23,60 | 23,60 | -5,60% | 505,00 |
| 12.04.2024 | 25,00 | 25,40 | 25,00 | 25,00 | -2,34% | 54,00 |
| 11.04.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | 41,00 |
| 10.04.2024 | 25,00 | 25,60 | 25,00 | 25,20 | 0,00% | 363,00 |
| 09.04.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | 101,00 |
| 08.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 70,00 |
| 05.04.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 3,20% | 440,00 |
| 04.04.2024 | 25,20 | 26,00 | 24,40 | 25,00 | 0,00% | 767,00 |
| 03.04.2024 | 24,80 | 25,40 | 24,80 | 25,00 | 0,00% | 535,00 |
| 02.04.2024 | 24,60 | 25,00 | 24,40 | 25,00 | 3,31% | 413,00 |
| 28.03.2024 | 24,60 | 24,60 | 24,20 | 24,20 | -1,63% | 79,00 |
| 27.03.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 24,00 |
| 26.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1,00 |
| 25.03.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -0,80% | 23,00 |
| 22.03.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | 16,00 |
| 21.03.2024 | 25,20 | 25,40 | 25,00 | 25,40 | 1,60% | 12,00 |
| 20.03.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | 11,00 |
| 19.03.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | 2,00 |
| 18.03.2024 | 25,20 | 25,40 | 25,00 | 25,40 | 1,60% | 552,00 |
| 15.03.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 103,00 |
| 14.03.2024 | 25,20 | 25,40 | 25,00 | 25,00 | 0,00% | 31,00 |
| 13.03.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 11,00 |
| 12.03.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | 291,00 |
| 11.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 41,00 |
| 08.03.2024 | 25,20 | 25,40 | 25,00 | 25,40 | 0,79% | 16,00 |
| 07.03.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | 158,00 |
| 06.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 1,00 |
| 05.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 1,00 |
| 04.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 9,00 |
| 01.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 3,00 |
| 29.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 1,00 |
| 28.02.2024 | 25,80 | 25,80 | 24,60 | 24,60 | -4,65% | 299,00 |
| 27.02.2024 | 25,20 | 25,80 | 25,00 | 25,80 | 3,20% | 51,00 |
| 26.02.2024 | 25,60 | 25,80 | 25,00 | 25,00 | -3,10% | 117,00 |
| 23.02.2024 | 25,40 | 25,80 | 24,80 | 25,80 | 1,57% | 407,00 |
| 22.02.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | 157,00 |
| 21.02.2024 | 25,00 | 25,00 | 24,80 | 25,00 | 0,00% | 18,00 |
| 20.02.2024 | 25,00 | 25,20 | 25,00 | 25,00 | -1,57% | 120,00 |
| 19.02.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | 6,00 |
| 16.02.2024 | 25,60 | 25,60 | 24,80 | 25,00 | -3,85% | 205,00 |
| 15.02.2024 | 25,60 | 26,00 | 25,20 | 26,00 | 2,36% | 720,00 |
| 14.02.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | 17.139,00 |
| 13.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 119,00 |
| 12.02.2024 | 25,40 | 25,40 | 25,20 | 25,40 | 0,79% | 126,00 |
| 09.02.2024 | 25,40 | 25,60 | 25,20 | 25,20 | 0,00% | 48,00 |
| 08.02.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 0,80% | 283,00 |
| 07.02.2024 | 25,00 | 25,60 | 24,20 | 25,00 | 0,00% | 237,00 |
| 06.02.2024 | 25,80 | 25,80 | 25,00 | 25,00 | -3,85% | 51,00 |
| 05.02.2024 | 25,80 | 26,00 | 24,60 | 26,00 | 0,78% | 165,00 |
| 02.02.2024 | 25,00 | 25,80 | 25,00 | 25,80 | 0,78% | 286,00 |
| 01.02.2024 | 25,20 | 25,60 | 25,00 | 25,60 | 2,40% | 245,00 |
| 31.01.2024 | 25,60 | 25,60 | 25,00 | 25,00 | -2,34% | 95,00 |
| 30.01.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 0,79% | 298,00 |
| 29.01.2024 | 24,00 | 25,40 | 24,00 | 25,40 | 5,83% | 235,00 |
| 26.01.2024 | 23,40 | 24,00 | 23,20 | 24,00 | 4,35% | 1.295,00 |
| 25.01.2024 | 22,60 | 23,00 | 22,00 | 23,00 | 2,68% | 124,00 |
| 24.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 1,00 |
| 23.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 1,00 |
| 22.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 1,00 |
| 19.01.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 167,00 |
| 18.01.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -2,61% | 31,00 |
| 17.01.2024 | 23,80 | 23,80 | 23,00 | 23,00 | -1,71% | 232,00 |
| 16.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 1,00 |
| 15.01.2024 | 23,80 | 23,80 | 23,20 | 23,20 | -0,85% | 106,00 |
| 12.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 20,00 |
| 11.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 1,00 |
| 10.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1,00 |
| 09.01.2024 | 23,80 | 23,80 | 23,00 | 23,00 | -3,36% | 55,00 |
| 08.01.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | 28,00 |
| 05.01.2024 | 23,80 | 24,00 | 23,20 | 24,00 | 0,84% | 239,00 |
| 04.01.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | 11,00 |
| 03.01.2024 | 24,20 | 24,20 | 23,40 | 23,40 | -2,50% | 170,00 |
| 02.01.2024 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | 42,00 |
| 29.12.2023 | 24,00 | 24,40 | 23,60 | 24,40 | 2,52% | 28,00 |
| 28.12.2023 | 24,20 | 24,40 | 23,80 | 23,80 | -2,46% | 186,00 |
| 27.12.2023 | 24,00 | 24,40 | 23,40 | 24,40 | 2,52% | 268,00 |
| 22.12.2023 | 24,60 | 24,60 | 23,80 | 23,80 | -1,65% | 96,00 |
| 21.12.2023 | 24,60 | 25,20 | 24,20 | 24,20 | 0,00% | 154,00 |
| 20.12.2023 | 25,20 | 25,20 | 24,20 | 24,20 | 0,83% | 592,00 |
| 19.12.2023 | 24,20 | 25,60 | 24,00 | 24,00 | -0,83% | 412,00 |
| 18.12.2023 | 25,40 | 25,40 | 23,60 | 24,20 | 0,00% | 640,00 |
| 15.12.2023 | 23,80 | 24,20 | 23,00 | 24,20 | 0,83% | 333,00 |
| 14.12.2023 | 22,20 | 24,40 | 22,00 | 24,00 | 9,09% | 2.064,00 |
| 13.12.2023 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | 301,00 |
| 12.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 1,00 |
| 11.12.2023 | 22,20 | 22,20 | 21,20 | 22,00 | 0,92% | 119,00 |
| 08.12.2023 | 22,20 | 22,20 | 21,40 | 21,80 | -1,80% | 230,00 |
| 07.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 13,00 |
| 06.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | 1,00 |
| 05.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | 81,00 |
| 04.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 5,56% | 1,00 |