197,100€
-0,65%
Echtzeit-Aktienkurs Workday
Bid:
Ask:
Aktienkurse zur Workday Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 198,38 | 201,95 | 195,90 | 197,03 | -0,68% | 29,00 |
| 04.09.2025 | 199,20 | 200,76 | 194,95 | 198,38 | -0,90% | 101,00 |
| 03.09.2025 | 196,94 | 201,55 | 195,02 | 200,19 | 1,81% | 282,00 |
| 02.09.2025 | 197,23 | 198,25 | 194,50 | 196,64 | -0,40% | 288,00 |
| 01.09.2025 | 196,94 | 199,18 | 194,88 | 197,42 | 0,10% | 17,00 |
| 29.08.2025 | 195,63 | 197,38 | 195,03 | 197,23 | 0,84% | 134,00 |
| 28.08.2025 | 197,53 | 199,48 | 194,43 | 195,58 | -1,05% | 279,00 |
| 27.08.2025 | 192,27 | 197,73 | 191,72 | 197,65 | 3,20% | 76,00 |
| 26.08.2025 | 191,87 | 194,97 | 188,78 | 191,52 | -0,50% | 391,00 |
| 25.08.2025 | 188,95 | 193,34 | 187,96 | 192,48 | 1,97% | 271,00 |
| 22.08.2025 | 187,52 | 190,30 | 181,49 | 188,77 | -3,63% | 672,00 |
| 21.08.2025 | 196,51 | 196,84 | 192,13 | 195,88 | 0,39% | 291,00 |
| 20.08.2025 | 196,94 | 199,72 | 195,11 | 195,11 | -1,13% | 293,00 |
| 19.08.2025 | 198,69 | 201,27 | 196,40 | 197,33 | -0,68% | 62,00 |
| 18.08.2025 | 195,30 | 198,87 | 192,23 | 198,69 | 2,86% | 111,00 |
| 15.08.2025 | 190,38 | 193,24 | 188,50 | 193,17 | 1,39% | 250,00 |
| 14.08.2025 | 190,46 | 193,52 | 187,79 | 190,53 | -0,07% | 79,00 |
| 13.08.2025 | 183,73 | 190,74 | 180,70 | 190,67 | 3,73% | 507,00 |
| 12.08.2025 | 184,09 | 184,44 | 177,55 | 183,81 | -0,23% | 401,00 |
| 11.08.2025 | 190,35 | 192,66 | 182,44 | 184,23 | -3,40% | 258,00 |
| 08.08.2025 | 189,89 | 192,13 | 187,35 | 190,71 | 0,61% | 92,00 |
| 07.08.2025 | 197,38 | 199,98 | 187,30 | 189,56 | -3,52% | 167,00 |
| 06.08.2025 | 194,56 | 197,63 | 193,60 | 196,48 | 1,08% | 24,00 |
| 05.08.2025 | 195,26 | 197,34 | 193,30 | 194,39 | -0,06% | 401,00 |
| 04.08.2025 | 192,41 | 195,42 | 191,02 | 194,51 | 1,27% | 305,00 |
| 01.08.2025 | 200,71 | 201,95 | 191,53 | 192,07 | -4,42% | 119,00 |
| 31.07.2025 | 208,50 | 208,93 | 200,24 | 200,95 | -3,42% | 184,00 |
| 30.07.2025 | 207,80 | 209,80 | 205,80 | 208,08 | 0,29% | 175,00 |
| 29.07.2025 | 206,95 | 209,30 | 204,10 | 207,48 | 1,05% | 347,00 |
| 28.07.2025 | 206,55 | 208,77 | 204,95 | 205,33 | -0,28% | 94,00 |
| 25.07.2025 | 202,15 | 206,27 | 200,20 | 205,90 | 2,13% | 59,00 |
| 24.07.2025 | 205,05 | 206,83 | 200,60 | 201,60 | -1,47% | 31,00 |
| 23.07.2025 | 203,00 | 207,05 | 202,45 | 204,60 | 0,52% | 643,00 |
| 22.07.2025 | 199,86 | 203,70 | 198,34 | 203,55 | 1,85% | 320,00 |
| 21.07.2025 | 202,55 | 202,55 | 197,64 | 199,85 | -0,35% | 94,00 |
| 18.07.2025 | 200,90 | 200,90 | 196,31 | 200,55 | 0,75% | 134,00 |
| 17.07.2025 | 195,26 | 199,21 | 193,32 | 199,05 | 2,15% | 106,00 |
| 16.07.2025 | 193,36 | 196,66 | 191,19 | 194,87 | 0,54% | 799,00 |
| 15.07.2025 | 194,74 | 194,95 | 190,92 | 193,83 | 0,63% | 826,00 |
| 14.07.2025 | 191,39 | 194,68 | 189,60 | 192,61 | 0,79% | 107,00 |
| 11.07.2025 | 196,60 | 198,74 | 190,72 | 191,10 | -2,48% | 223,00 |
| 10.07.2025 | 201,70 | 201,70 | 194,92 | 195,95 | -4,37% | 876,00 |
| 09.07.2025 | 205,18 | 207,30 | 203,10 | 204,90 | -0,10% | 218,00 |
| 08.07.2025 | 205,73 | 207,35 | 202,35 | 205,10 | -0,33% | 220,00 |
| 07.07.2025 | 204,95 | 206,40 | 203,48 | 205,77 | 0,64% | 585,00 |
| 04.07.2025 | 204,88 | 204,95 | 204,10 | 204,48 | -0,61% | 42,00 |
| 03.07.2025 | 201,85 | 207,23 | 201,10 | 205,73 | 2,17% | 156,00 |
| 02.07.2025 | 205,20 | 205,20 | 198,70 | 201,35 | -0,75% | 83,00 |
| 01.07.2025 | 203,43 | 204,95 | 200,83 | 202,88 | -0,43% | 216,00 |
| 30.06.2025 | 204,95 | 205,50 | 202,38 | 203,75 | 0,48% | 151,00 |
| 27.06.2025 | 202,77 | 204,55 | 201,10 | 202,77 | 0,06% | 77,00 |
| 26.06.2025 | 200,07 | 202,77 | 196,81 | 202,65 | 1,21% | 99,00 |
| 25.06.2025 | 206,00 | 207,27 | 199,85 | 200,23 | -2,78% | 120,00 |
| 24.06.2025 | 204,85 | 207,80 | 203,05 | 205,95 | 0,81% | 138,00 |
| 23.06.2025 | 207,43 | 208,85 | 203,27 | 204,30 | -1,16% | - |
| 20.06.2025 | 206,38 | 209,48 | 205,77 | 206,70 | 0,27% | 64,00 |
| 19.06.2025 | 207,27 | 208,30 | 205,05 | 206,15 | -0,15% | 130,00 |
| 18.06.2025 | 211,20 | 212,75 | 206,20 | 206,45 | -2,31% | 143,00 |
| 17.06.2025 | 214,20 | 214,20 | 210,00 | 211,33 | -0,54% | 55,00 |
| 16.06.2025 | 211,88 | 214,00 | 210,43 | 212,48 | 0,46% | 15,00 |
| 13.06.2025 | 215,58 | 218,00 | 211,40 | 211,50 | -2,25% | 723,00 |
| 12.06.2025 | 217,70 | 219,20 | 215,33 | 216,38 | -1,15% | 105,00 |
| 11.06.2025 | 220,20 | 223,52 | 218,10 | 218,90 | -1,01% | 49,00 |
| 10.06.2025 | 221,48 | 225,20 | 218,90 | 221,13 | -0,11% | 74,00 |
| 09.06.2025 | 221,05 | 223,35 | 219,55 | 221,38 | -0,14% | 477,00 |
| 06.06.2025 | 218,85 | 222,65 | 218,27 | 221,68 | 1,40% | 284,00 |
| 05.06.2025 | 218,45 | 221,10 | 214,98 | 218,63 | -0,09% | 153,00 |
| 04.06.2025 | 219,93 | 222,10 | 217,73 | 218,83 | -1,02% | 273,00 |
| 03.06.2025 | 216,58 | 221,15 | 214,15 | 221,08 | 2,24% | 228,00 |
| 02.06.2025 | 216,88 | 218,75 | 212,95 | 216,23 | -0,92% | 241,00 |
| 30.05.2025 | 213,05 | 219,10 | 211,63 | 218,23 | 2,60% | 381,00 |
| 29.05.2025 | 216,73 | 218,25 | 211,25 | 212,70 | 0,12% | 305,00 |
| 28.05.2025 | 213,75 | 214,93 | 208,65 | 212,45 | 0,69% | 464,00 |
| 27.05.2025 | 212,10 | 215,75 | 209,55 | 211,00 | -0,58% | 1.074,00 |
| 26.05.2025 | 210,20 | 213,50 | 209,05 | 212,23 | 1,28% | 333,00 |
| 23.05.2025 | 223,77 | 225,15 | 209,25 | 209,55 | -13,14% | 1.587,00 |
| 22.05.2025 | 237,33 | 242,63 | 234,23 | 241,25 | 1,60% | 195,00 |
| 21.05.2025 | 241,02 | 243,55 | 236,73 | 237,45 | -2,18% | 203,00 |
| 20.05.2025 | 242,33 | 244,80 | 239,50 | 242,75 | -0,10% | 10,00 |
| 19.05.2025 | 241,60 | 244,02 | 236,80 | 243,00 | -0,78% | 65,00 |
| 16.05.2025 | 244,83 | 248,15 | 242,68 | 244,90 | -0,37% | 64,00 |
| 15.05.2025 | 241,85 | 246,93 | 239,70 | 245,80 | 1,25% | 62,00 |
| 14.05.2025 | 241,65 | 242,95 | 238,70 | 242,77 | 0,55% | 45,00 |
| 13.05.2025 | 239,33 | 242,10 | 237,20 | 241,45 | 0,52% | 30,00 |
| 12.05.2025 | 233,33 | 242,20 | 231,05 | 240,20 | 4,36% | 126,00 |
| 09.05.2025 | 229,95 | 232,10 | 227,08 | 230,18 | 0,17% | 121,00 |
| 08.05.2025 | 223,05 | 231,83 | 221,15 | 229,77 | 3,70% | 1,00 |
| 07.05.2025 | 218,75 | 222,30 | 216,45 | 221,58 | 1,51% | 26,00 |
| 06.05.2025 | 218,70 | 221,23 | 215,90 | 218,27 | -0,55% | 106,00 |
| 05.05.2025 | 218,83 | 222,15 | 213,70 | 219,48 | -0,15% | 160,00 |
| 02.05.2025 | 216,65 | 221,80 | 214,88 | 219,80 | 1,56% | 238,00 |
| 30.04.2025 | 213,25 | 216,55 | 210,08 | 216,43 | 1,13% | 12,00 |
| 29.04.2025 | 210,70 | 214,60 | 208,98 | 214,00 | 1,89% | 47,00 |
| 28.04.2025 | 209,98 | 213,30 | 207,63 | 210,02 | -0,41% | 194,00 |
| 25.04.2025 | 209,58 | 211,55 | 206,20 | 210,90 | 1,32% | 65,00 |
| 24.04.2025 | 198,67 | 208,52 | 195,83 | 208,15 | 4,67% | 25,00 |
| 23.04.2025 | 200,42 | 203,18 | 195,79 | 198,86 | 2,74% | 378,00 |
| 22.04.2025 | 187,37 | 193,61 | 187,32 | 193,55 | -0,41% | 153,00 |
| 17.04.2025 | 201,50 | 203,35 | 193,65 | 194,34 | -2,77% | 489,00 |
| 16.04.2025 | 202,73 | 206,77 | 196,68 | 199,88 | -3,35% | 27,00 |