31,400€
1,95%
Echtzeit-Aktienkurs Wedia
Bid:
Ask:
Aktienkurse zur Wedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 151,00 |
| 01.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 3,00 |
| 31.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,96% | 103,00 |
| 30.10.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 29.10.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,97% | - |
| 28.10.2024 | 30,90 | 30,90 | 30,80 | 30,80 | 0,00% | 44,00 |
| 25.10.2024 | 30,90 | 30,90 | 30,80 | 30,80 | 0,00% | 114,00 |
| 24.10.2024 | 30,90 | 31,00 | 30,80 | 30,80 | 0,00% | 481,00 |
| 23.10.2024 | 30,90 | 30,90 | 30,80 | 30,80 | 0,00% | 175,00 |
| 22.10.2024 | 30,80 | 30,90 | 30,80 | 30,80 | 0,00% | 682,00 |
| 21.10.2024 | 30,80 | 30,90 | 30,80 | 30,80 | 0,00% | 231,00 |
| 18.10.2024 | 30,90 | 30,90 | 30,80 | 30,80 | 0,00% | 43,00 |
| 17.10.2024 | 30,80 | 30,90 | 30,80 | 30,80 | 0,00% | 1.147,00 |
| 16.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | 346,00 |
| 15.10.2024 | 30,90 | 31,10 | 30,90 | 30,90 | 0,65% | - |
| 14.10.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | 385,00 |
| 11.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 100,00 |
| 10.10.2024 | 30,70 | 30,70 | 30,60 | 30,60 | 0,00% | 100,00 |
| 09.10.2024 | 30,60 | 30,60 | 30,50 | 30,60 | 0,00% | 25.048,00 |
| 08.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,97% | 50,00 |
| 07.10.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,98% | - |
| 04.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 324,00 |
| 03.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,97% | 25,00 |
| 02.10.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,98% | - |
| 01.10.2024 | 30,70 | 30,70 | 30,60 | 30,60 | 0,00% | 100,00 |
| 30.09.2024 | 30,70 | 30,70 | 30,60 | 30,60 | 0,00% | 8.621,00 |
| 27.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 1.234,00 |
| 26.09.2024 | 30,60 | 30,90 | 30,60 | 30,60 | 0,00% | 555,00 |
| 25.09.2024 | 30,70 | 30,70 | 30,60 | 30,60 | -0,65% | 5.112,00 |
| 24.09.2024 | 30,80 | 30,80 | 30,70 | 30,80 | 0,98% | - |
| 23.09.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | 2.240,00 |
| 20.09.2024 | 30,50 | 31,00 | 30,50 | 30,50 | 0,33% | 6.133,00 |
| 19.09.2024 | 30,50 | 30,60 | 30,40 | 30,40 | -0,98% | 2.624,00 |
| 18.09.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | - |
| 17.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | 30,00 |
| 16.09.2024 | 30,70 | 30,80 | 30,70 | 30,70 | 0,00% | - |
| 13.09.2024 | 30,80 | 30,80 | 30,70 | 30,70 | 0,99% | - |
| 12.09.2024 | 30,60 | 30,60 | 30,30 | 30,40 | -1,62% | 3.426,00 |
| 11.09.2024 | 30,90 | 30,90 | 30,80 | 30,90 | 0,98% | - |
| 10.09.2024 | 30,50 | 30,60 | 30,50 | 30,60 | -0,33% | 152,00 |
| 09.09.2024 | 30,70 | 30,80 | 30,70 | 30,70 | 0,99% | - |
| 06.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 150,00 |
| 05.09.2024 | 30,80 | 30,80 | 30,60 | 30,80 | 0,00% | - |
| 04.09.2024 | 30,90 | 30,90 | 30,60 | 30,80 | -0,32% | - |
| 03.09.2024 | 30,90 | 30,90 | 30,80 | 30,90 | -0,64% | - |
| 02.09.2024 | 30,60 | 31,10 | 30,60 | 31,10 | -0,32% | 420,00 |
| 30.08.2024 | 30,70 | 31,30 | 30,70 | 31,20 | 1,63% | 96,00 |
| 29.08.2024 | 30,60 | 31,30 | 30,60 | 30,70 | 0,66% | 432,00 |
| 28.08.2024 | 30,90 | 30,90 | 30,50 | 30,50 | -0,65% | 105,00 |
| 27.08.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | - |
| 26.08.2024 | 30,70 | 30,70 | 30,60 | 30,70 | 0,99% | - |
| 23.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | 258,00 |
| 22.08.2024 | 30,70 | 30,70 | 30,60 | 30,70 | 0,99% | - |
| 21.08.2024 | 30,40 | 30,50 | 30,40 | 30,40 | 0,66% | 2.573,00 |
| 20.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 1.443,00 |
| 19.08.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -1,64% | 4.385,00 |
| 16.08.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,33% | - |
| 15.08.2024 | 30,60 | 30,60 | 30,50 | 30,60 | 1,32% | - |
| 14.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | 1,00 |
| 12.08.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | 30,00 |
| 09.08.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | 27,00 |
| 08.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 20,00 |
| 07.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | 500,00 |
| 06.08.2024 | 30,20 | 30,30 | 30,20 | 30,30 | 1,00% | 85,00 |
| 02.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 1,00 |
| 01.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | 60,00 |
| 30.07.2024 | 31,00 | 31,00 | 30,30 | 31,00 | 0,65% | 393.234,00 |
| 29.07.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | 1.000,00 |
| 26.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | 295,00 |
| 25.07.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -2,27% | 50,00 |
| 24.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 22,00 |
| 23.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 4,00 |
| 22.07.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 1,31% | 28,00 |
| 19.07.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 124,00 |
| 18.07.2024 | 30,40 | 30,60 | 30,40 | 30,40 | -1,30% | 1.279,00 |
| 17.07.2024 | 31,00 | 31,00 | 30,40 | 30,80 | 1,32% | 174,00 |
| 16.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 466,00 |
| 15.07.2024 | 30,20 | 30,80 | 30,20 | 30,40 | -1,94% | 2.319,00 |
| 12.07.2024 | 32,00 | 32,00 | 29,20 | 31,00 | -4,02% | 9.052,00 |
| 11.07.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -1,52% | - |
| 10.07.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 1,23% | 507,00 |
| 09.07.2024 | 32,00 | 32,40 | 31,60 | 32,40 | -0,61% | 1.721,00 |
| 08.07.2024 | 32,20 | 33,40 | 32,00 | 32,60 | 1,88% | 1.787,00 |
| 05.07.2024 | 31,00 | 33,40 | 30,40 | 32,00 | 3,23% | 921,00 |
| 04.07.2024 | 30,40 | 31,00 | 30,20 | 31,00 | 2,65% | 380,00 |
| 03.07.2024 | 31,00 | 31,00 | 30,20 | 30,20 | -3,21% | 410,00 |
| 02.07.2024 | 30,40 | 31,80 | 30,00 | 31,20 | 2,63% | 920,00 |
| 01.07.2024 | 29,80 | 32,00 | 29,80 | 30,40 | 4,11% | 998,00 |
| 28.06.2024 | 29,80 | 30,00 | 29,20 | 29,20 | -2,67% | 1.423,00 |
| 27.06.2024 | 30,00 | 30,00 | 29,40 | 30,00 | 0,00% | 983,00 |
| 26.06.2024 | 30,80 | 31,40 | 29,80 | 30,00 | -2,60% | 1.302,00 |
| 25.06.2024 | 30,20 | 32,60 | 30,00 | 30,80 | 3,36% | 764,00 |
| 24.06.2024 | 30,20 | 30,20 | 29,40 | 29,80 | -1,97% | 502,00 |
| 21.06.2024 | 30,20 | 31,40 | 30,20 | 30,40 | 1,33% | 252,00 |
| 20.06.2024 | 30,00 | 31,00 | 29,80 | 30,00 | -1,96% | 771,00 |
| 19.06.2024 | 30,20 | 30,60 | 30,20 | 30,60 | 0,00% | 151,00 |
| 18.06.2024 | 29,40 | 30,60 | 29,40 | 30,60 | 4,08% | 6.167,00 |
| 17.06.2024 | 29,40 | 29,40 | 29,00 | 29,40 | -1,34% | 319,00 |
| 14.06.2024 | 30,00 | 30,20 | 29,80 | 29,80 | -1,97% | 406,00 |
| 13.06.2024 | 29,60 | 30,40 | 29,00 | 30,40 | 7,80% | 674,00 |