22,050€
0,23%
Echtzeit-Aktienkurs WE Connect
Bid:
Ask:
Aktienkurse zur WE Connect Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 22,00 | 22,15 | 22,00 | 22,05 | 0,23% | - |
| 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 |
| 17.10.2025 | 19,75 | 19,75 | 19,65 | 19,65 | -0,25% | 150,00 |
| 16.10.2025 | 19,35 | 19,75 | 19,35 | 19,70 | 1,55% | 1.389,00 |
| 15.10.2025 | 19,05 | 19,40 | 19,05 | 19,40 | 2,11% | 435,00 |
| 14.10.2025 | 19,05 | 19,10 | 19,00 | 19,00 | -0,52% | 257,00 |
| 13.10.2025 | 19,10 | 19,30 | 19,00 | 19,10 | -0,52% | 822,00 |
| 10.10.2025 | 18,80 | 19,20 | 18,80 | 19,20 | 2,40% | 255,00 |
| 09.10.2025 | 18,80 | 18,90 | 18,75 | 18,75 | -0,27% | 221,00 |
| 08.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 7,00 |
| 07.10.2025 | 18,80 | 18,90 | 18,80 | 18,90 | -0,53% | 418,00 |
| 06.10.2025 | 18,95 | 19,00 | 18,90 | 19,00 | 0,00% | 426,00 |
| 03.10.2025 | 18,95 | 19,00 | 18,75 | 19,00 | 0,00% | 870,00 |
| 02.10.2025 | 18,90 | 19,00 | 18,75 | 19,00 | 0,00% | 1.315,00 |
| 01.10.2025 | 19,10 | 19,15 | 18,90 | 19,00 | -0,26% | 416,00 |
| 30.09.2025 | 19,25 | 19,25 | 19,05 | 19,05 | -1,30% | 289,00 |
| 29.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 131,00 |
| 26.09.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -0,52% | 101,00 |
| 25.09.2025 | 19,25 | 19,40 | 19,25 | 19,40 | 0,52% | 61,00 |
| 24.09.2025 | 19,35 | 19,35 | 19,30 | 19,30 | 0,00% | 51,00 |
| 23.09.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 0,52% | 150,00 |
| 22.09.2025 | 19,20 | 19,30 | 19,20 | 19,20 | -1,03% | 706,00 |
| 19.09.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 1,04% | 193,00 |
| 18.09.2025 | 19,05 | 19,20 | 18,80 | 19,20 | 1,05% | 1.405,00 |
| 17.09.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -1,30% | 866,00 |
| 16.09.2025 | 19,05 | 19,30 | 19,05 | 19,25 | 1,32% | 153,00 |
| 15.09.2025 | 18,95 | 19,05 | 18,80 | 19,00 | 0,00% | 663,00 |
| 12.09.2025 | 19,30 | 19,30 | 18,90 | 19,00 | -1,55% | 1.155,00 |
| 11.09.2025 | 19,35 | 19,40 | 19,30 | 19,30 | 0,00% | 10,00 |
| 10.09.2025 | 18,90 | 19,40 | 18,90 | 19,30 | 2,39% | 336,00 |
| 09.09.2025 | 19,00 | 19,00 | 18,85 | 18,85 | -0,79% | 154,00 |
| 08.09.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -0,52% | 1.440,00 |
| 05.09.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 0,53% | 228,00 |
| 04.09.2025 | 19,35 | 19,35 | 18,80 | 19,00 | -2,06% | 1.764,00 |
| 03.09.2025 | 19,40 | 19,50 | 19,40 | 19,40 | 0,00% | 405,00 |
| 02.09.2025 | 19,50 | 19,60 | 19,40 | 19,40 | 1,31% | 672,00 |
| 01.09.2025 | 19,30 | 19,50 | 19,15 | 19,15 | -1,29% | 338,00 |
| 29.08.2025 | 19,25 | 19,50 | 19,20 | 19,40 | 1,04% | 271,00 |
| 28.08.2025 | 19,05 | 19,20 | 19,05 | 19,20 | 1,05% | 108,00 |
| 27.08.2025 | 19,55 | 19,55 | 18,70 | 19,00 | -3,55% | 694,00 |
| 26.08.2025 | 20,00 | 20,00 | 19,15 | 19,70 | -1,50% | 1.699,00 |
| 25.08.2025 | 20,10 | 20,30 | 20,00 | 20,00 | -1,48% | 898,00 |
| 22.08.2025 | 20,00 | 20,30 | 20,00 | 20,30 | 1,50% | 557,00 |
| 21.08.2025 | 20,10 | 20,10 | 20,00 | 20,00 | -0,99% | 9,00 |
| 20.08.2025 | 20,20 | 20,20 | 19,90 | 20,20 | -0,49% | 503,00 |
| 19.08.2025 | 20,10 | 20,30 | 19,95 | 20,30 | 0,50% | 1.229,00 |
| 18.08.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 1,51% | 446,00 |
| 15.08.2025 | 20,00 | 20,20 | 19,55 | 19,90 | -0,25% | 2.124,00 |
| 14.08.2025 | 19,95 | 19,95 | 19,80 | 19,95 | 0,00% | 475,00 |
| 13.08.2025 | 19,90 | 20,10 | 19,80 | 19,95 | 0,00% | 343,00 |
| 12.08.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,25% | 51,00 |
| 11.08.2025 | 20,10 | 20,10 | 20,00 | 20,00 | -0,50% | 301,00 |
| 08.08.2025 | 20,10 | 20,30 | 19,90 | 20,10 | -0,99% | 546,00 |
| 07.08.2025 | 20,00 | 20,30 | 20,00 | 20,30 | 1,50% | 115,00 |
| 06.08.2025 | 20,00 | 20,30 | 20,00 | 20,00 | 0,00% | 285,00 |
| 05.08.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 312,00 |
| 04.08.2025 | 20,10 | 20,30 | 20,00 | 20,20 | 0,50% | 739,00 |
| 01.08.2025 | 20,10 | 20,40 | 20,10 | 20,10 | -0,50% | 1.021,00 |
| 31.07.2025 | 20,10 | 20,30 | 20,10 | 20,20 | -0,49% | 357,00 |
| 30.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | 1,00 |
| 29.07.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 1,50% | 331,00 |
| 28.07.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | 166,00 |
| 25.07.2025 | 19,75 | 19,80 | 19,25 | 19,80 | -0,50% | 897,00 |
| 24.07.2025 | 20,20 | 20,20 | 19,60 | 19,90 | -1,97% | 552,00 |