218,370$
0,22%
Echtzeit-Aktienkurs Wesco International
Bid:
Ask:
Aktienkurse zur Wesco International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 218,23 | 219,03 | 215,91 | 218,37 | 0,22% | 737.092,00 |
| 03.09.2025 | 216,04 | 219,87 | 215,42 | 217,89 | -0,51% | 551.359,00 |
| 02.09.2025 | 215,95 | 219,27 | 214,04 | 219,00 | -0,38% | 726.993,00 |
| 29.08.2025 | 226,45 | 226,45 | 219,57 | 219,84 | -2,51% | 556.945,00 |
| 28.08.2025 | 226,42 | 227,71 | 225,30 | 225,51 | -0,74% | 568.978,00 |
| 27.08.2025 | 225,49 | 227,63 | 223,01 | 227,19 | 0,31% | 585.929,00 |
| 26.08.2025 | 224,68 | 228,35 | 224,68 | 226,49 | 0,90% | 710.363,00 |
| 25.08.2025 | 221,30 | 225,33 | 220,86 | 224,48 | 1,03% | 478.332,00 |
| 22.08.2025 | 212,07 | 222,42 | 209,53 | 222,20 | 5,30% | 567.897,00 |
| 21.08.2025 | 208,70 | 212,21 | 208,38 | 211,02 | 0,72% | 479.556,00 |
| 20.08.2025 | 210,37 | 211,83 | 205,67 | 209,51 | -1,14% | 458.886,00 |
| 19.08.2025 | 210,94 | 214,00 | 210,18 | 211,93 | 0,99% | 493.850,00 |
| 18.08.2025 | 206,22 | 210,58 | 205,95 | 209,86 | 1,77% | 539.239,00 |
| 15.08.2025 | 210,62 | 211,14 | 205,90 | 206,22 | -2,18% | 443.546,00 |
| 14.08.2025 | 212,37 | 213,25 | 208,87 | 210,81 | -2,14% | 346.901,00 |
| 13.08.2025 | 212,13 | 215,97 | 210,98 | 215,42 | 1,96% | 505.758,00 |
| 12.08.2025 | 205,58 | 211,31 | 204,85 | 211,27 | 3,79% | 435.135,00 |
| 11.08.2025 | 204,52 | 205,46 | 201,35 | 203,55 | -0,36% | 482.551,00 |
| 08.08.2025 | 205,62 | 205,94 | 202,47 | 204,28 | -0,30% | 458.073,00 |
| 07.08.2025 | 208,59 | 209,12 | 203,08 | 204,90 | -0,66% | 555.300,00 |
| 06.08.2025 | 205,68 | 207,50 | 203,24 | 206,26 | -0,23% | 477.243,00 |
| 05.08.2025 | 211,93 | 211,93 | 200,60 | 206,74 | -1,11% | 816.368,00 |
| 04.08.2025 | 204,16 | 210,79 | 203,28 | 209,07 | 2,74% | 900.556,00 |
| 01.08.2025 | 201,37 | 205,22 | 197,96 | 203,49 | -1,68% | 902.457,00 |
| 31.07.2025 | 202,30 | 212,94 | 200,00 | 206,96 | -2,73% | 2.048.333,00 |
| 30.07.2025 | 217,09 | 218,32 | 210,84 | 212,77 | -1,58% | 1.201.115,00 |
| 29.07.2025 | 216,16 | 219,07 | 214,05 | 216,19 | -0,93% | 938.827,00 |
| 28.07.2025 | 213,20 | 218,57 | 210,41 | 218,21 | 1,76% | 710.249,00 |
| 25.07.2025 | 211,75 | 214,97 | 210,05 | 214,43 | 1,27% | 652.241,00 |
| 24.07.2025 | 212,20 | 215,12 | 211,55 | 211,75 | -0,36% | 742.012,00 |
| 23.07.2025 | 208,88 | 213,15 | 208,49 | 212,52 | 2,24% | 635.475,00 |
| 22.07.2025 | 203,77 | 208,15 | 203,25 | 207,86 | 2,22% | 616.075,00 |
| 21.07.2025 | 207,13 | 207,83 | 203,22 | 203,35 | -1,22% | 479.105,00 |
| 18.07.2025 | 206,02 | 206,97 | 203,60 | 205,87 | 0,26% | 557.005,00 |
| 17.07.2025 | 199,88 | 206,46 | 199,62 | 205,34 | 3,10% | 774.634,00 |
| 16.07.2025 | 197,87 | 200,00 | 195,43 | 199,17 | 0,52% | 1.116.560,00 |
| 15.07.2025 | 200,27 | 200,37 | 197,19 | 198,14 | 0,06% | 615.542,00 |
| 14.07.2025 | 199,04 | 199,57 | 197,00 | 198,02 | -0,51% | 459.380,00 |
| 11.07.2025 | 199,35 | 200,52 | 197,48 | 199,04 | -1,10% | 498.018,00 |
| 10.07.2025 | 197,16 | 203,83 | 197,16 | 201,26 | 1,49% | 712.871,00 |
| 09.07.2025 | 197,03 | 199,08 | 194,19 | 198,30 | 1,41% | 625.794,00 |
| 08.07.2025 | 191,81 | 196,80 | 191,00 | 195,54 | 2,76% | 748.761,00 |
| 07.07.2025 | 192,68 | 194,65 | 188,96 | 190,28 | -2,06% | 644.707,00 |
| 03.07.2025 | 194,43 | 194,92 | 192,52 | 194,29 | 0,45% | 397.772,00 |
| 02.07.2025 | 190,61 | 193,71 | 187,34 | 193,42 | 2,22% | 455.522,00 |
| 01.07.2025 | 183,00 | 192,51 | 183,00 | 189,22 | 2,17% | 648.036,00 |
| 30.06.2025 | 186,33 | 188,48 | 185,00 | 185,20 | -0,14% | 522.200,00 |
| 27.06.2025 | 187,13 | 187,75 | 183,28 | 185,46 | -0,34% | 877.640,00 |
| 26.06.2025 | 183,55 | 186,66 | 182,23 | 186,10 | 2,18% | 455.575,00 |
| 25.06.2025 | 185,71 | 185,71 | 181,80 | 182,13 | -1,55% | 362.983,00 |
| 24.06.2025 | 183,34 | 185,64 | 182,08 | 184,99 | 2,20% | 534.669,00 |
| 23.06.2025 | 175,09 | 181,55 | 175,05 | 181,01 | 1,61% | 613.905,00 |
| 20.06.2025 | 179,02 | 180,53 | 176,42 | 178,14 | 0,81% | 1.692.903,00 |
| 18.06.2025 | 172,02 | 180,01 | 171,66 | 176,70 | 3,05% | 733.889,00 |
| 17.06.2025 | 175,07 | 176,05 | 171,36 | 171,47 | -2,62% | 502.947,00 |
| 16.06.2025 | 175,09 | 177,63 | 174,62 | 176,08 | 1,62% | 481.092,00 |
| 13.06.2025 | 175,53 | 175,65 | 172,51 | 173,27 | -1,98% | 557.387,00 |
| 12.06.2025 | 174,00 | 177,11 | 173,80 | 176,77 | -0,51% | 526.131,00 |
| 11.06.2025 | 180,66 | 181,02 | 177,30 | 177,68 | -0,91% | 627.846,00 |
| 10.06.2025 | 177,69 | 180,52 | 176,05 | 179,32 | 1,59% | 835.762,00 |
| 09.06.2025 | 175,66 | 177,29 | 173,74 | 176,51 | 1,81% | 606.708,00 |
| 06.06.2025 | 173,73 | 175,22 | 172,21 | 173,38 | 1,95% | 273.624,00 |
| 05.06.2025 | 171,16 | 172,25 | 168,86 | 170,07 | -0,47% | 346.091,00 |
| 04.06.2025 | 173,00 | 174,30 | 170,86 | 170,87 | -1,33% | 324.118,00 |
| 03.06.2025 | 167,02 | 173,27 | 165,40 | 173,18 | 4,67% | 688.369,00 |
| 02.06.2025 | 169,02 | 169,02 | 161,98 | 165,46 | -1,45% | 546.642,00 |
| 30.05.2025 | 169,04 | 169,91 | 166,50 | 167,89 | -1,82% | 607.797,00 |
| 29.05.2025 | 174,26 | 175,30 | 169,63 | 171,01 | -0,95% | 731.564,00 |
| 28.05.2025 | 170,50 | 175,36 | 170,03 | 172,65 | 2,20% | 1.333.038,00 |
| 27.05.2025 | 168,00 | 169,55 | 166,04 | 168,94 | 2,59% | 549.479,00 |
| 23.05.2025 | 161,70 | 165,26 | 161,70 | 164,68 | -0,70% | 357.132,00 |
| 22.05.2025 | 165,45 | 166,91 | 163,95 | 165,84 | -0,14% | 330.710,00 |
| 21.05.2025 | 169,65 | 171,21 | 166,06 | 166,07 | -3,36% | 491.713,00 |
| 20.05.2025 | 170,18 | 173,17 | 168,77 | 171,84 | 0,38% | 598.308,00 |
| 19.05.2025 | 168,06 | 171,67 | 168,06 | 171,19 | -1,22% | 514.092,00 |
| 16.05.2025 | 171,73 | 173,74 | 170,40 | 173,31 | 1,21% | 426.716,00 |
| 15.05.2025 | 172,96 | 174,38 | 170,94 | 171,24 | -1,46% | 639.492,00 |
| 14.05.2025 | 173,12 | 175,01 | 172,12 | 173,78 | -0,06% | 648.868,00 |
| 13.05.2025 | 173,24 | 176,54 | 172,82 | 173,88 | 1,27% | 494.819,00 |
| 12.05.2025 | 172,54 | 174,55 | 169,52 | 171,70 | 6,09% | 859.460,00 |
| 09.05.2025 | 163,88 | 164,65 | 160,70 | 161,85 | -0,57% | 414.036,00 |
| 08.05.2025 | 161,05 | 165,17 | 160,14 | 162,77 | 2,42% | 597.812,00 |
| 07.05.2025 | 159,77 | 160,22 | 157,48 | 158,92 | 0,04% | 603.228,00 |
| 06.05.2025 | 160,00 | 160,78 | 156,35 | 158,86 | -2,29% | 776.423,00 |
| 05.05.2025 | 159,65 | 165,29 | 159,65 | 162,59 | -0,27% | 683.211,00 |
| 02.05.2025 | 156,66 | 163,34 | 156,28 | 163,03 | 7,24% | 1.028.444,00 |
| 01.05.2025 | 162,24 | 162,24 | 151,45 | 152,03 | -6,71% | 1.558.417,00 |
| 30.04.2025 | 157,11 | 163,42 | 155,76 | 162,96 | 0,80% | 935.731,00 |
| 29.04.2025 | 162,35 | 163,00 | 160,04 | 161,67 | -0,30% | 536.404,00 |
| 28.04.2025 | 162,22 | 164,22 | 160,43 | 162,15 | 0,34% | 892.493,00 |
| 25.04.2025 | 160,16 | 162,59 | 159,00 | 161,60 | 0,42% | 389.012,00 |
| 24.04.2025 | 154,70 | 161,77 | 154,70 | 160,92 | 4,36% | 689.560,00 |
| 23.04.2025 | 156,85 | 161,95 | 152,32 | 154,19 | 2,96% | 1.100.930,00 |
| 22.04.2025 | 147,11 | 152,23 | 147,11 | 149,76 | 2,61% | 752.554,00 |
| 21.04.2025 | 147,90 | 150,00 | 142,14 | 145,95 | -3,44% | 682.236,00 |
| 17.04.2025 | 148,73 | 153,13 | 148,32 | 151,15 | 2,19% | 871.724,00 |
| 16.04.2025 | 148,89 | 150,85 | 143,99 | 147,91 | -1,44% | 759.277,00 |
| 15.04.2025 | 150,86 | 152,78 | 148,65 | 150,07 | -0,05% | 341.792,00 |
| 14.04.2025 | 151,99 | 153,44 | 146,21 | 150,14 | 1,16% | 499.447,00 |
| 11.04.2025 | 143,38 | 149,49 | 142,31 | 148,42 | 1,08% | 924.610,00 |