22,950€
-0,22%
Echtzeit-Aktienkurs WE Connect
Bid:
Ask:
Aktienkurse zur WE Connect Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 23,15 | 23,15 | 22,80 | 22,90 | -0,43% | - |
| 10.03.2026 | 23,70 | 23,90 | 23,00 | 23,00 | -2,54% | 1.544,00 |
| 09.03.2026 | 23,20 | 23,60 | 23,00 | 23,60 | -3,28% | 608,00 |
| 06.03.2026 | 24,50 | 24,50 | 24,20 | 24,40 | -1,21% | 349,00 |
| 05.03.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 2,07% | 84,00 |
| 04.03.2026 | 23,30 | 24,20 | 23,30 | 24,20 | 3,86% | 78,00 |
| 03.03.2026 | 25,00 | 25,00 | 23,20 | 23,30 | -6,80% | 985,00 |
| 02.03.2026 | 25,80 | 25,80 | 25,00 | 25,00 | -3,10% | 492,00 |
| 27.02.2026 | 25,90 | 25,90 | 24,90 | 25,80 | 0,00% | 561,00 |
| 26.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 52,00 |
| 25.02.2026 | 26,00 | 26,00 | 25,90 | 25,90 | -0,38% | 106,00 |
| 24.02.2026 | 25,90 | 26,40 | 25,90 | 26,00 | 0,00% | 390,00 |
| 23.02.2026 | 26,60 | 26,60 | 25,50 | 26,00 | -1,52% | 596,00 |
| 20.02.2026 | 25,30 | 26,60 | 25,30 | 26,40 | 7,32% | 2.701,00 |
| 19.02.2026 | 24,40 | 24,90 | 24,10 | 24,60 | 2,50% | 2.581,00 |
| 18.02.2026 | 24,70 | 25,20 | 23,80 | 24,00 | 3,90% | 4.283,00 |
| 17.02.2026 | 22,50 | 24,20 | 22,50 | 23,10 | 2,67% | 1.073,00 |
| 16.02.2026 | 22,90 | 23,10 | 22,50 | 22,50 | -2,17% | 826,00 |
| 13.02.2026 | 23,10 | 23,10 | 22,90 | 23,00 | 0,00% | 304,00 |
| 12.02.2026 | 23,20 | 23,80 | 22,50 | 23,00 | -0,86% | 1.400,00 |
| 11.02.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -0,43% | 422,00 |
| 10.02.2026 | 23,60 | 23,70 | 23,30 | 23,30 | -0,85% | 297,00 |
| 09.02.2026 | 24,20 | 24,20 | 23,30 | 23,50 | -1,26% | 866,00 |
| 06.02.2026 | 23,50 | 23,80 | 23,30 | 23,80 | 0,85% | 346,00 |
| 05.02.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 34,00 |
| 04.02.2026 | 23,40 | 23,50 | 23,40 | 23,40 | 0,43% | 438,00 |
| 03.02.2026 | 23,50 | 23,50 | 23,30 | 23,30 | -0,85% | 362,00 |
| 02.02.2026 | 23,20 | 23,60 | 23,20 | 23,50 | 1,73% | 205,00 |
| 30.01.2026 | 23,20 | 23,30 | 23,10 | 23,10 | -0,43% | 434,00 |
| 29.01.2026 | 24,00 | 24,00 | 23,20 | 23,20 | -2,93% | 1.064,00 |
| 28.01.2026 | 24,25 | 24,45 | 23,90 | 23,90 | -1,65% | - |
| 27.01.2026 | 23,60 | 24,90 | 23,60 | 24,30 | 3,40% | 1.476,00 |
| 26.01.2026 | 23,50 | 23,90 | 23,50 | 23,50 | -1,26% | 646,00 |
| 23.01.2026 | 24,30 | 24,70 | 23,80 | 23,80 | -1,24% | 395,00 |
| 22.01.2026 | 24,30 | 25,80 | 24,00 | 24,10 | 4,78% | 1.710,00 |
| 21.01.2026 | 22,20 | 23,10 | 22,20 | 23,00 | 3,60% | 810,00 |
| 20.01.2026 | 22,20 | 22,30 | 21,70 | 22,20 | 0,00% | 1.750,00 |
| 19.01.2026 | 22,80 | 22,80 | 22,20 | 22,20 | -2,63% | 247,00 |
| 16.01.2026 | 22,60 | 22,90 | 22,60 | 22,80 | 0,44% | 384,00 |
| 15.01.2026 | 23,10 | 23,10 | 22,40 | 22,70 | -1,73% | 1.346,00 |
| 14.01.2026 | 23,30 | 23,30 | 23,00 | 23,10 | -0,86% | 160,00 |
| 13.01.2026 | 23,70 | 23,70 | 23,30 | 23,30 | -1,27% | 517,00 |
| 12.01.2026 | 23,90 | 23,90 | 23,60 | 23,60 | -2,07% | 1.092,00 |
| 09.01.2026 | 24,70 | 24,70 | 24,10 | 24,10 | -2,03% | 441,00 |
| 08.01.2026 | 24,50 | 24,80 | 24,40 | 24,60 | -0,40% | 730,00 |
| 07.01.2026 | 24,60 | 25,00 | 24,50 | 24,70 | 1,23% | 1.017,00 |
| 06.01.2026 | 24,70 | 24,80 | 24,40 | 24,40 | -1,21% | 281,00 |
| 05.01.2026 | 24,40 | 24,80 | 24,30 | 24,70 | 0,41% | 519,00 |
| 02.01.2026 | 24,90 | 25,50 | 24,60 | 24,60 | -1,60% | 856,00 |
| 31.12.2025 | 24,20 | 25,20 | 24,20 | 25,00 | 0,81% | 898,00 |
| 30.12.2025 | 24,10 | 24,80 | 24,00 | 24,80 | 2,90% | 671,00 |
| 29.12.2025 | 24,70 | 24,70 | 24,10 | 24,10 | -2,03% | 662,00 |
| 24.12.2025 | 25,20 | 25,20 | 24,20 | 24,60 | 1,23% | 711,00 |
| 23.12.2025 | 23,10 | 25,30 | 23,10 | 24,30 | 5,65% | 1.538,00 |
| 22.12.2025 | 23,00 | 23,10 | 22,70 | 23,00 | -1,71% | 837,00 |
| 19.12.2025 | 23,20 | 23,60 | 23,20 | 23,40 | 0,43% | 132,00 |
| 18.12.2025 | 23,50 | 23,90 | 23,00 | 23,30 | -0,85% | 1.453,00 |
| 17.12.2025 | 24,20 | 24,20 | 23,20 | 23,50 | -1,67% | 463,00 |
| 16.12.2025 | 24,20 | 24,20 | 23,40 | 23,90 | 0,00% | 707,00 |
| 15.12.2025 | 22,90 | 24,40 | 22,90 | 23,90 | 5,75% | 3.258,00 |
| 12.12.2025 | 22,00 | 22,90 | 21,90 | 22,60 | 2,73% | 939,00 |
| 11.12.2025 | 22,10 | 22,10 | 21,90 | 22,00 | -0,45% | 246,00 |
| 10.12.2025 | 22,00 | 22,20 | 21,90 | 22,10 | 0,45% | 290,00 |
| 09.12.2025 | 21,70 | 22,20 | 21,60 | 22,00 | 2,33% | 1.139,00 |
| 08.12.2025 | 21,90 | 22,00 | 21,50 | 21,50 | -1,38% | 906,00 |
| 05.12.2025 | 21,30 | 21,80 | 21,20 | 21,80 | 2,35% | 2.495,00 |
| 04.12.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 0,95% | 324,00 |
| 03.12.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | 1.024,00 |
| 02.12.2025 | 21,10 | 21,20 | 21,10 | 21,10 | -0,47% | 221,00 |
| 01.12.2025 | 20,60 | 21,50 | 20,60 | 21,20 | 0,95% | 479,00 |
| 28.11.2025 | 21,30 | 21,40 | 20,70 | 21,00 | -1,87% | 1.969,00 |
| 27.11.2025 | 21,50 | 21,60 | 21,40 | 21,40 | 0,00% | 254,00 |
| 26.11.2025 | 21,30 | 21,50 | 21,10 | 21,40 | 0,47% | 929,00 |
| 25.11.2025 | 20,80 | 21,30 | 20,80 | 21,30 | 2,90% | 475,00 |
| 24.11.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 219,00 |
| 21.11.2025 | 21,00 | 21,00 | 20,50 | 20,50 | -2,38% | 600,00 |
| 20.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 132,00 |
| 19.11.2025 | 21,10 | 21,10 | 21,00 | 21,10 | 0,00% | 166,00 |
| 18.11.2025 | 21,60 | 21,60 | 21,00 | 21,10 | -1,86% | 1.124,00 |
| 17.11.2025 | 21,50 | 21,60 | 21,50 | 21,50 | -0,92% | 361,00 |
| 14.11.2025 | 21,70 | 21,70 | 21,50 | 21,70 | -0,46% | 946,00 |
| 13.11.2025 | 21,80 | 21,80 | 21,40 | 21,80 | 1,40% | 865,00 |
| 12.11.2025 | 20,80 | 21,80 | 20,80 | 21,50 | 3,37% | 815,00 |
| 11.11.2025 | 20,50 | 20,80 | 20,30 | 20,80 | 1,46% | 1.046,00 |
| 10.11.2025 | 20,30 | 20,60 | 20,30 | 20,50 | 1,49% | 471,00 |
| 07.11.2025 | 20,70 | 20,80 | 20,20 | 20,20 | -2,42% | 1.336,00 |
| 06.11.2025 | 21,20 | 21,20 | 20,70 | 20,70 | -1,19% | 1.644,00 |
| 05.11.2025 | 20,80 | 21,25 | 20,65 | 20,95 | 1,70% | - |
| 04.11.2025 | 21,10 | 21,10 | 20,50 | 20,60 | -2,37% | 1.558,00 |
| 03.11.2025 | 21,00 | 23,00 | 21,00 | 21,10 | 2,43% | 5.093,00 |
| 31.10.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 0,49% | 342,00 |
| 30.10.2025 | 20,80 | 20,80 | 20,50 | 20,50 | -0,97% | 556,00 |
| 29.10.2025 | 20,70 | 20,70 | 20,40 | 20,70 | -0,48% | 699,00 |
| 28.10.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 1,46% | 841,00 |
| 27.10.2025 | 20,80 | 20,80 | 20,40 | 20,50 | 1,49% | 1.051,00 |
| 24.10.2025 | 20,60 | 20,80 | 20,20 | 20,20 | -1,94% | 2.994,00 |
| 23.10.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,44% | 914,00 |
| 22.10.2025 | 20,30 | 21,10 | 20,00 | 20,90 | 4,76% | 4.533,00 |
| 21.10.2025 | 19,85 | 20,00 | 19,85 | 19,95 | 0,50% | 381,00 |
| 20.10.2025 | 20,10 | 20,60 | 19,85 | 19,85 | 1,02% | 3.385,00 |