361,170$
-0,86%
Echtzeit-Aktienkurs Wesco International
Bid:
Ask:
Aktienkurse zur Wesco International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 363,00 | 369,90 | 359,58 | 361,17 | -0,86% | 384.920,00 |
| 28.05.2026 | 369,52 | 369,58 | 358,12 | 364,32 | -1,15% | 386.651,00 |
| 27.05.2026 | 372,58 | 377,27 | 362,54 | 368,57 | -1,17% | 304.046,00 |
| 26.05.2026 | 368,00 | 374,69 | 365,72 | 372,95 | 2,58% | 453.197,00 |
| 22.05.2026 | 357,81 | 367,84 | 351,67 | 363,57 | 2,63% | 393.693,00 |
| 21.05.2026 | 347,13 | 355,22 | 345,40 | 354,25 | 1,22% | 491.144,00 |
| 20.05.2026 | 341,74 | 350,29 | 338,19 | 349,98 | 3,83% | 713.688,00 |
| 19.05.2026 | 341,77 | 344,88 | 329,61 | 337,06 | -3,10% | 603.948,00 |
| 18.05.2026 | 359,73 | 362,00 | 347,11 | 347,84 | -3,03% | 323.767,00 |
| 15.05.2026 | 362,67 | 363,39 | 355,04 | 358,72 | -3,58% | 606.000,00 |
| 14.05.2026 | 363,07 | 374,00 | 359,87 | 372,05 | 3,20% | 844.798,00 |
| 13.05.2026 | 365,87 | 365,87 | 356,47 | 360,50 | -0,48% | 523.140,00 |
| 12.05.2026 | 365,59 | 371,67 | 353,56 | 362,23 | -1,11% | 929.492,00 |
| 11.05.2026 | 359,64 | 367,86 | 357,95 | 366,30 | 3,09% | 769.555,00 |
| 08.05.2026 | 360,27 | 362,46 | 352,97 | 355,31 | 1,26% | 644.347,00 |
| 07.05.2026 | 368,01 | 368,90 | 347,77 | 350,88 | -3,37% | 638.011,00 |
| 06.05.2026 | 357,00 | 363,53 | 353,67 | 363,12 | 3,57% | 830.241,00 |
| 05.05.2026 | 351,86 | 355,55 | 346,85 | 350,59 | 1,13% | 471.821,00 |
| 04.05.2026 | 352,81 | 355,48 | 339,79 | 346,66 | -2,24% | 472.865,00 |
| 01.05.2026 | 352,36 | 355,39 | 337,65 | 354,59 | 1,57% | 759.909,00 |
| 30.04.2026 | 350,62 | 355,56 | 334,35 | 349,12 | 14,36% | 1.574.216,00 |
| 29.04.2026 | 305,20 | 306,89 | 297,48 | 305,27 | -0,38% | 1.257.938,00 |
| 28.04.2026 | 309,05 | 313,45 | 302,17 | 306,43 | -2,90% | 874.452,00 |
| 27.04.2026 | 317,84 | 321,00 | 308,47 | 315,57 | -0,35% | 556.543,00 |
| 24.04.2026 | 319,27 | 322,12 | 314,96 | 316,68 | -0,47% | 437.508,00 |
| 23.04.2026 | 314,39 | 323,00 | 313,58 | 318,19 | 1,19% | 625.510,00 |
| 22.04.2026 | 327,97 | 330,00 | 313,28 | 314,45 | -3,12% | 454.876,00 |
| 21.04.2026 | 323,89 | 327,71 | 320,29 | 324,59 | 0,55% | 317.785,00 |
| 20.04.2026 | 318,11 | 323,73 | 316,88 | 322,80 | 1,17% | 379.861,00 |
| 17.04.2026 | 314,86 | 324,34 | 311,00 | 319,06 | 3,63% | 489.713,00 |
| 16.04.2026 | 305,76 | 308,34 | 302,08 | 307,87 | 0,63% | 441.382,00 |
| 15.04.2026 | 309,18 | 309,18 | 303,58 | 305,93 | -1,35% | 564.605,00 |
| 14.04.2026 | 304,47 | 312,00 | 302,11 | 310,11 | 1,83% | 429.225,00 |
| 13.04.2026 | 302,23 | 306,70 | 299,05 | 304,55 | 0,34% | 407.515,00 |
| 10.04.2026 | 301,19 | 305,21 | 299,18 | 303,51 | 1,33% | 386.427,00 |
| 09.04.2026 | 292,13 | 303,70 | 292,01 | 299,52 | 2,39% | 503.764,00 |
| 08.04.2026 | 296,60 | 303,29 | 291,93 | 292,52 | 5,01% | 714.323,00 |
| 07.04.2026 | 276,97 | 281,24 | 273,65 | 278,57 | -0,20% | 443.393,00 |
| 06.04.2026 | 276,78 | 280,65 | 274,13 | 279,12 | 0,60% | 360.170,00 |
| 02.04.2026 | 270,51 | 285,00 | 267,10 | 277,45 | -1,77% | 453.530,00 |
| 01.04.2026 | 275,40 | 285,24 | 272,50 | 282,46 | 3,23% | 512.380,00 |
| 31.03.2026 | 265,80 | 275,60 | 260,90 | 273,62 | 6,41% | 603.690,00 |
| 30.03.2026 | 264,69 | 264,69 | 256,27 | 257,14 | -1,90% | 397.161,00 |
| 27.03.2026 | 262,36 | 266,90 | 260,10 | 262,13 | -1,45% | 417.199,00 |
| 26.03.2026 | 270,50 | 275,21 | 265,21 | 265,98 | -3,90% | 549.640,00 |
| 25.03.2026 | 279,73 | 280,55 | 273,51 | 276,76 | 1,19% | 436.239,00 |
| 24.03.2026 | 264,48 | 273,90 | 261,42 | 273,50 | 3,24% | 463.424,00 |
| 23.03.2026 | 259,55 | 269,59 | 257,42 | 264,92 | 5,96% | 596.649,00 |
| 20.03.2026 | 258,61 | 260,40 | 247,54 | 250,02 | -3,11% | 957.250,00 |
| 19.03.2026 | 247,20 | 258,94 | 244,08 | 258,04 | 2,54% | 544.324,00 |
| 18.03.2026 | 257,84 | 264,08 | 251,52 | 251,64 | -3,62% | 632.156,00 |
| 17.03.2026 | 260,22 | 263,23 | 256,11 | 261,08 | 1,17% | 413.898,00 |
| 16.03.2026 | 260,20 | 260,97 | 254,33 | 258,05 | 0,76% | 563.261,00 |
| 13.03.2026 | 260,04 | 263,73 | 253,27 | 256,11 | -0,61% | 614.793,00 |
| 12.03.2026 | 267,01 | 269,59 | 254,93 | 257,69 | -2,86% | 1.615.213,00 |
| 11.03.2026 | 269,97 | 269,97 | 259,85 | 265,27 | -1,45% | 422.742,00 |
| 10.03.2026 | 266,25 | 275,83 | 266,09 | 269,17 | 0,48% | 538.548,00 |
| 09.03.2026 | 252,15 | 270,30 | 249,62 | 267,89 | 1,42% | 842.037,00 |
| 06.03.2026 | 274,70 | 274,70 | 263,77 | 264,13 | -6,28% | 572.139,00 |
| 05.03.2026 | 284,58 | 293,01 | 275,62 | 281,84 | -1,65% | 593.729,00 |
| 04.03.2026 | 289,67 | 294,48 | 284,47 | 286,58 | -0,69% | 361.302,00 |
| 03.03.2026 | 281,07 | 290,93 | 278,68 | 288,58 | -2,45% | 772.455,00 |
| 02.03.2026 | 285,00 | 298,15 | 280,95 | 295,84 | 2,19% | 516.672,00 |
| 27.02.2026 | 291,14 | 291,50 | 281,36 | 289,50 | -2,14% | 711.263,00 |
| 26.02.2026 | 298,36 | 299,30 | 286,45 | 295,84 | -0,51% | 389.941,00 |
| 25.02.2026 | 297,23 | 298,92 | 290,98 | 297,36 | 0,54% | 407.629,00 |
| 24.02.2026 | 289,38 | 299,34 | 287,83 | 295,77 | 3,23% | 446.585,00 |
| 23.02.2026 | 295,60 | 298,49 | 284,90 | 286,51 | -3,53% | 555.641,00 |
| 20.02.2026 | 299,01 | 304,51 | 293,00 | 296,99 | -1,02% | 620.429,00 |
| 19.02.2026 | 300,90 | 302,00 | 295,75 | 300,06 | -0,56% | 367.517,00 |
| 18.02.2026 | 298,58 | 307,89 | 296,83 | 301,74 | 0,27% | 600.209,00 |
| 17.02.2026 | 304,23 | 308,98 | 300,68 | 300,92 | -2,01% | 591.211,00 |
| 13.02.2026 | 293,67 | 307,57 | 290,89 | 307,10 | 3,85% | 687.401,00 |
| 12.02.2026 | 305,60 | 318,90 | 294,19 | 295,71 | -2,39% | 1.093.710,00 |
| 11.02.2026 | 289,05 | 305,48 | 288,94 | 302,94 | 6,00% | 1.099.395,00 |
| 10.02.2026 | 276,64 | 293,23 | 269,82 | 285,80 | -5,27% | 1.755.958,00 |
| 09.02.2026 | 313,11 | 319,67 | 299,80 | 301,69 | -4,31% | 1.242.104,00 |
| 06.02.2026 | 304,27 | 318,75 | 302,54 | 315,27 | 5,27% | 897.473,00 |
| 05.02.2026 | 295,70 | 302,89 | 294,01 | 299,49 | -0,62% | 716.258,00 |
| 04.02.2026 | 307,66 | 316,50 | 292,00 | 301,37 | -0,76% | 1.139.436,00 |
| 03.02.2026 | 298,19 | 305,63 | 298,19 | 303,67 | 1,97% | 530.761,00 |
| 02.02.2026 | 290,93 | 302,78 | 289,08 | 297,80 | 2,89% | 772.913,00 |
| 30.01.2026 | 289,39 | 293,00 | 285,64 | 289,43 | -0,98% | 319.641,00 |
| 29.01.2026 | 294,69 | 294,69 | 284,80 | 292,29 | 0,34% | 357.339,00 |
| 28.01.2026 | 287,37 | 293,19 | 286,27 | 291,30 | 1,21% | 316.723,00 |
| 27.01.2026 | 288,29 | 288,98 | 283,10 | 287,81 | 0,36% | 244.169,00 |
| 26.01.2026 | 287,50 | 290,19 | 284,30 | 286,79 | -1,15% | 280.093,00 |
| 22.01.2026 | 287,70 | 291,01 | 285,35 | 290,14 | 1,65% | 391.373,00 |
| 21.01.2026 | 277,13 | 289,41 | 277,10 | 285,44 | 3,36% | 465.689,00 |
| 20.01.2026 | 281,16 | 281,51 | 274,15 | 276,16 | -1,94% | 305.415,00 |
| 16.01.2026 | 283,91 | 285,20 | 277,44 | 281,63 | -0,80% | 523.034,00 |
| 15.01.2026 | 279,89 | 284,80 | 279,75 | 283,91 | 2,62% | 612.131,00 |
| 14.01.2026 | 275,41 | 278,09 | 271,53 | 276,65 | -0,04% | 342.314,00 |
| 13.01.2026 | 276,59 | 278,77 | 273,67 | 276,77 | 1,17% | 476.026,00 |
| 12.01.2026 | 269,61 | 275,86 | 264,83 | 273,58 | 1,59% | 473.212,00 |
| 09.01.2026 | 268,48 | 271,85 | 267,03 | 269,30 | 0,66% | 355.061,00 |
| 08.01.2026 | 263,17 | 270,29 | 261,85 | 267,53 | 1,64% | 465.067,00 |
| 07.01.2026 | 272,03 | 273,12 | 261,52 | 263,21 | -3,36% | 445.080,00 |
| 06.01.2026 | 266,74 | 273,25 | 262,70 | 272,37 | 2,06% | 546.490,00 |
| 05.01.2026 | 254,00 | 269,51 | 253,80 | 266,86 | 5,85% | 702.268,00 |