10,100€
1,00%
Echtzeit-Aktienkurs Wolftank-Adisa Holding AG
Bid:
Ask:
Aktienkurse zur Wolftank-Adisa Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 10,40 | 10,70 | 10,25 | 10,70 | 3,88% | 120,00 |
| 03.10.2024 | 10,20 | 10,30 | 9,95 | 10,30 | 0,98% | - |
| 02.10.2024 | 10,50 | 10,50 | 10,00 | 10,20 | -2,86% | - |
| 01.10.2024 | 10,50 | 11,05 | 10,50 | 10,50 | 0,00% | 150,00 |
| 30.09.2024 | 10,70 | 10,70 | 10,50 | 10,50 | -1,87% | - |
| 27.09.2024 | 10,70 | 10,85 | 10,40 | 10,70 | 0,00% | - |
| 26.09.2024 | 10,90 | 11,25 | 10,65 | 10,70 | -1,83% | 40,00 |
| 25.09.2024 | 9,60 | 11,15 | 9,60 | 10,90 | 13,54% | 470,00 |
| 24.09.2024 | 9,45 | 9,85 | 9,25 | 9,60 | 1,59% | - |
| 23.09.2024 | 9,55 | 9,85 | 9,38 | 9,45 | -1,05% | - |
| 20.09.2024 | 9,40 | 9,85 | 9,20 | 9,55 | 0,00% | - |
| 19.09.2024 | 9,43 | 9,55 | 9,35 | 9,55 | 0,53% | - |
| 18.09.2024 | 9,53 | 9,58 | 9,40 | 9,50 | -0,26% | - |
| 17.09.2024 | 9,80 | 9,90 | 9,15 | 9,53 | -2,81% | 730,00 |
| 16.09.2024 | 9,73 | 10,15 | 9,73 | 9,80 | 1,55% | 100,00 |
| 13.09.2024 | 10,03 | 10,20 | 9,58 | 9,65 | -3,50% | - |
| 12.09.2024 | 9,93 | 10,18 | 9,80 | 10,00 | 0,76% | - |
| 11.09.2024 | 9,90 | 10,18 | 9,90 | 9,93 | 0,00% | - |
| 10.09.2024 | 9,90 | 9,93 | 9,83 | 9,93 | 0,25% | - |
| 09.09.2024 | 9,73 | 9,90 | 9,73 | 9,90 | 1,80% | - |
| 06.09.2024 | 9,73 | 9,75 | 9,65 | 9,73 | 0,00% | - |
| 05.09.2024 | 9,73 | 10,50 | 9,65 | 9,73 | 0,00% | - |
| 04.09.2024 | 9,40 | 10,08 | 9,40 | 9,73 | 0,26% | - |
| 03.09.2024 | 9,70 | 10,00 | 9,65 | 9,70 | 0,00% | 200,00 |
| 02.09.2024 | 9,93 | 10,10 | 9,38 | 9,70 | -2,51% | 1.000,00 |
| 30.08.2024 | 10,00 | 10,35 | 9,85 | 9,95 | 1,02% | - |
| 29.08.2024 | 9,80 | 10,03 | 9,60 | 9,85 | 1,81% | 20,00 |
| 28.08.2024 | 9,60 | 9,68 | 9,60 | 9,68 | 0,78% | - |
| 27.08.2024 | 9,70 | 9,70 | 9,60 | 9,60 | -1,03% | - |
| 26.08.2024 | 9,60 | 9,70 | 9,50 | 9,70 | 1,04% | - |
| 23.08.2024 | 9,40 | 9,65 | 9,40 | 9,60 | 1,59% | - |
| 22.08.2024 | 9,30 | 9,60 | 9,30 | 9,45 | -3,57% | - |
| 21.08.2024 | 9,80 | 9,80 | 9,45 | 9,80 | 0,00% | - |
| 20.08.2024 | 9,70 | 9,90 | 9,68 | 9,80 | 1,03% | - |
| 19.08.2024 | 9,50 | 9,70 | 9,50 | 9,70 | -0,26% | - |
| 16.08.2024 | 9,90 | 9,90 | 9,68 | 9,73 | -1,77% | - |
| 15.08.2024 | 9,30 | 10,15 | 9,30 | 9,90 | 5,88% | - |
| 14.08.2024 | 9,65 | 9,68 | 9,20 | 9,35 | -3,11% | - |
| 13.08.2024 | 9,70 | 9,95 | 9,60 | 9,65 | -0,52% | - |
| 12.08.2024 | 10,10 | 10,10 | 9,70 | 9,70 | -3,96% | - |
| 09.08.2024 | 10,10 | 10,20 | 10,05 | 10,10 | 0,00% | 75,00 |
| 08.08.2024 | 10,20 | 10,35 | 10,00 | 10,10 | -0,98% | - |
| 07.08.2024 | 10,10 | 10,30 | 10,05 | 10,20 | 4,62% | - |
| 06.08.2024 | 10,18 | 10,25 | 9,60 | 9,75 | -5,80% | - |
| 05.08.2024 | 10,50 | 10,53 | 9,88 | 10,35 | -1,43% | - |
| 02.08.2024 | 10,50 | 10,75 | 10,15 | 10,50 | 0,00% | - |
| 01.08.2024 | 10,40 | 10,50 | 10,25 | 10,50 | 0,96% | - |
| 31.07.2024 | 10,00 | 10,40 | 10,00 | 10,40 | 0,00% | 20,00 |
| 30.07.2024 | 10,40 | 10,40 | 10,35 | 10,40 | 0,00% | - |
| 29.07.2024 | 10,25 | 10,40 | 10,15 | 10,40 | 1,46% | - |
| 26.07.2024 | 10,20 | 10,30 | 10,05 | 10,25 | 0,49% | - |
| 25.07.2024 | 10,30 | 10,35 | 10,05 | 10,20 | -2,86% | - |
| 24.07.2024 | 10,50 | 10,55 | 10,25 | 10,50 | 0,00% | - |
| 23.07.2024 | 10,80 | 10,85 | 10,15 | 10,50 | -2,78% | 1.400,00 |
| 22.07.2024 | 10,80 | 10,80 | 10,75 | 10,80 | -1,82% | - |
| 19.07.2024 | 10,90 | 11,00 | 10,90 | 11,00 | 1,38% | - |
| 18.07.2024 | 11,00 | 11,15 | 10,85 | 10,85 | -2,69% | 100,00 |
| 17.07.2024 | 11,10 | 11,25 | 10,95 | 11,15 | 0,45% | 300,00 |
| 16.07.2024 | 11,35 | 11,35 | 10,80 | 11,10 | -2,20% | - |
| 15.07.2024 | 11,40 | 11,60 | 11,35 | 11,35 | -0,44% | 71,00 |
| 12.07.2024 | 11,30 | 11,50 | 11,30 | 11,40 | -0,87% | - |
| 11.07.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 0,88% | - |
| 10.07.2024 | 11,40 | 11,45 | 11,30 | 11,40 | 0,00% | - |
| 09.07.2024 | 11,20 | 11,50 | 11,10 | 11,40 | 1,79% | - |
| 08.07.2024 | 11,50 | 11,70 | 11,00 | 11,20 | -2,61% | 1.000,00 |
| 05.07.2024 | 11,30 | 11,70 | 11,30 | 11,50 | -0,86% | - |
| 04.07.2024 | 11,60 | 11,80 | 11,60 | 11,60 | 0,00% | - |
| 03.07.2024 | 11,70 | 11,80 | 10,55 | 11,60 | -0,85% | 2.710,00 |
| 02.07.2024 | 11,80 | 11,80 | 11,45 | 11,70 | -1,68% | 200,00 |
| 01.07.2024 | 12,00 | 12,00 | 11,70 | 11,90 | 0,00% | - |
| 28.06.2024 | 11,90 | 11,95 | 11,20 | 11,90 | 0,00% | - |
| 27.06.2024 | 11,95 | 11,95 | 11,55 | 11,90 | -0,83% | - |
| 26.06.2024 | 12,45 | 12,45 | 11,70 | 12,00 | -3,61% | - |
| 25.06.2024 | 12,20 | 12,45 | 12,20 | 12,45 | 2,05% | - |
| 24.06.2024 | 12,30 | 12,30 | 12,15 | 12,20 | -0,81% | - |
| 21.06.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -0,40% | - |
| 20.06.2024 | 12,20 | 12,35 | 12,05 | 12,35 | 2,49% | 320,00 |
| 19.06.2024 | 12,60 | 12,60 | 12,05 | 12,05 | -2,43% | 2.000,00 |
| 18.06.2024 | 12,40 | 12,45 | 12,30 | 12,35 | -0,40% | - |
| 17.06.2024 | 12,40 | 12,50 | 12,20 | 12,40 | 0,00% | 1.291,00 |
| 14.06.2024 | 12,45 | 12,45 | 12,25 | 12,40 | -0,80% | - |
| 13.06.2024 | 12,30 | 12,50 | 12,10 | 12,50 | 1,63% | - |
| 12.06.2024 | 12,25 | 12,55 | 12,10 | 12,30 | 0,41% | - |
| 11.06.2024 | 12,60 | 12,65 | 12,15 | 12,25 | -3,92% | 400,00 |
| 10.06.2024 | 12,80 | 12,90 | 12,45 | 12,75 | 2,00% | 170,00 |
| 07.06.2024 | 12,50 | 12,80 | 12,40 | 12,50 | 0,00% | 410,00 |
| 06.06.2024 | 12,70 | 12,80 | 12,30 | 12,50 | 0,40% | 2.800,00 |
| 05.06.2024 | 12,20 | 12,55 | 12,10 | 12,45 | 2,05% | 2.183,00 |
| 04.06.2024 | 12,30 | 12,30 | 11,90 | 12,20 | -0,81% | 350,00 |
| 03.06.2024 | 12,20 | 12,30 | 11,80 | 12,30 | 0,82% | 70,00 |
| 31.05.2024 | 12,20 | 12,25 | 12,15 | 12,20 | 0,41% | - |
| 30.05.2024 | 12,00 | 12,25 | 12,00 | 12,15 | 1,25% | - |
| 29.05.2024 | 12,20 | 12,25 | 12,00 | 12,00 | -5,88% | 413,00 |
| 28.05.2024 | 12,20 | 12,75 | 11,85 | 12,75 | 4,51% | 1.110,00 |
| 27.05.2024 | 12,20 | 12,30 | 12,05 | 12,20 | -0,41% | 541,00 |
| 24.05.2024 | 11,80 | 12,25 | 11,80 | 12,25 | 1,24% | - |
| 23.05.2024 | 11,80 | 12,25 | 11,70 | 12,10 | 3,42% | 2.910,00 |
| 22.05.2024 | 12,30 | 12,65 | 11,70 | 11,70 | -4,10% | 2.040,00 |
| 21.05.2024 | 12,60 | 12,75 | 12,15 | 12,20 | -1,61% | 235,00 |
| 20.05.2024 | 11,45 | 13,10 | 11,45 | 12,40 | 10,22% | 2.020,00 |