14,400€
1,41%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,10 | 14,20 | 13,90 | 14,20 | 0,00% | 219,00 |
| 20.02.2025 | 14,40 | 14,50 | 14,20 | 14,20 | -2,74% | 331,00 |
| 19.02.2025 | 14,00 | 14,60 | 14,00 | 14,60 | 5,04% | 3.390,00 |
| 18.02.2025 | 13,80 | 13,90 | 13,70 | 13,90 | 0,00% | 985,00 |
| 17.02.2025 | 14,30 | 14,30 | 13,80 | 13,90 | -2,11% | 425,00 |
| 14.02.2025 | 13,80 | 14,20 | 13,70 | 14,20 | 3,65% | 3.757,00 |
| 13.02.2025 | 13,70 | 13,90 | 13,70 | 13,70 | 0,00% | 1.781,00 |
| 12.02.2025 | 13,90 | 13,90 | 13,70 | 13,70 | 0,00% | 703,00 |
| 11.02.2025 | 13,70 | 13,90 | 13,70 | 13,70 | -1,44% | 936,00 |
| 10.02.2025 | 14,20 | 14,20 | 13,70 | 13,90 | -0,71% | 4.063,00 |
| 07.02.2025 | 14,00 | 14,50 | 14,00 | 14,00 | -0,71% | 1.498,00 |
| 06.02.2025 | 14,00 | 14,20 | 13,80 | 14,10 | 1,44% | 1.098,00 |
| 05.02.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -2,11% | 656,00 |
| 04.02.2025 | 14,30 | 14,30 | 13,80 | 14,20 | -0,70% | 2.009,00 |
| 03.02.2025 | 14,30 | 14,30 | 14,00 | 14,30 | 0,70% | 924,00 |
| 31.01.2025 | 14,30 | 14,30 | 14,10 | 14,20 | 0,00% | 252,00 |
| 30.01.2025 | 14,00 | 14,30 | 13,90 | 14,20 | -1,39% | 3.100,00 |
| 29.01.2025 | 14,40 | 14,40 | 14,10 | 14,40 | 2,13% | 957,00 |
| 28.01.2025 | 14,20 | 14,40 | 14,10 | 14,10 | -1,40% | 1.336,00 |
| 27.01.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | 396,00 |
| 24.01.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -0,70% | 1.472,00 |
| 23.01.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -2,07% | 761,00 |
| 22.01.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 1,40% | 828,00 |
| 21.01.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -0,69% | 1.140,00 |
| 20.01.2025 | 14,50 | 14,50 | 14,30 | 14,40 | -1,37% | 544,00 |
| 17.01.2025 | 14,30 | 14,60 | 14,20 | 14,60 | 2,82% | 2.177,00 |
| 16.01.2025 | 14,30 | 14,50 | 14,20 | 14,20 | 0,71% | 521,00 |
| 15.01.2025 | 14,20 | 14,40 | 14,10 | 14,10 | -0,70% | 580,00 |
| 14.01.2025 | 14,60 | 14,60 | 14,20 | 14,20 | -2,07% | 951,00 |
| 13.01.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | 371,00 |
| 10.01.2025 | 14,60 | 14,60 | 14,40 | 14,60 | 0,69% | 1.332,00 |
| 09.01.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | 102,00 |
| 08.01.2025 | 14,50 | 14,70 | 14,50 | 14,70 | 1,38% | 463,00 |
| 07.01.2025 | 14,50 | 14,70 | 14,50 | 14,50 | -1,36% | 410,00 |
| 06.01.2025 | 14,50 | 14,80 | 14,50 | 14,70 | 0,68% | 865,00 |
| 03.01.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | 300,00 |
| 02.01.2025 | 14,50 | 14,80 | 14,20 | 14,50 | 1,40% | 755,00 |
| 30.12.2024 | 14,40 | 14,50 | 14,20 | 14,30 | -0,69% | 1.203,00 |
| 27.12.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 1,41% | 2.759,00 |
| 23.12.2024 | 14,30 | 14,40 | 14,10 | 14,20 | -0,70% | 1.731,00 |
| 20.12.2024 | 14,30 | 14,40 | 14,30 | 14,30 | -0,69% | 917,00 |
| 19.12.2024 | 14,30 | 14,40 | 14,20 | 14,40 | 0,70% | 1.626,00 |
| 18.12.2024 | 14,40 | 14,50 | 14,30 | 14,30 | -0,69% | 1.346,00 |
| 17.12.2024 | 14,40 | 14,40 | 14,20 | 14,40 | 0,00% | 692,00 |
| 16.12.2024 | 14,70 | 14,70 | 14,20 | 14,40 | 0,00% | 1.696,00 |
| 13.12.2024 | 14,40 | 14,40 | 14,30 | 14,40 | 0,00% | 592,00 |
| 12.12.2024 | 14,40 | 14,40 | 14,30 | 14,40 | 0,00% | 1.538,00 |
| 11.12.2024 | 14,70 | 14,80 | 14,40 | 14,40 | 0,00% | 1.400,00 |
| 10.12.2024 | 14,50 | 14,70 | 14,40 | 14,40 | -2,70% | 879,00 |
| 09.12.2024 | 14,30 | 14,80 | 14,30 | 14,80 | 1,37% | 2.864,00 |
| 06.12.2024 | 14,40 | 14,60 | 14,30 | 14,60 | 0,69% | 965,00 |
| 05.12.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 0,00% | 2.203,00 |
| 04.12.2024 | 14,40 | 14,60 | 14,20 | 14,50 | -0,68% | 3.326,00 |
| 03.12.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | 265,00 |
| 02.12.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -2,70% | 2.965,00 |
| 29.11.2024 | 14,60 | 14,80 | 14,60 | 14,80 | 2,78% | 1.001,00 |
| 28.11.2024 | 14,70 | 14,80 | 14,40 | 14,40 | 0,70% | 917,00 |
| 27.11.2024 | 14,80 | 14,80 | 14,30 | 14,30 | -0,69% | 1.581,00 |
| 26.11.2024 | 14,70 | 14,90 | 14,40 | 14,40 | -2,70% | 2.134,00 |
| 25.11.2024 | 14,70 | 14,80 | 14,50 | 14,80 | 2,07% | 1.195,00 |
| 22.11.2024 | 14,60 | 14,70 | 14,20 | 14,50 | -1,36% | 2.550,00 |
| 21.11.2024 | 15,00 | 15,20 | 14,70 | 14,70 | -2,00% | 2.081,00 |
| 20.11.2024 | 14,90 | 15,10 | 14,80 | 15,00 | 0,67% | 3.200,00 |
| 19.11.2024 | 14,90 | 15,00 | 14,70 | 14,90 | -0,67% | 1.691,00 |
| 18.11.2024 | 15,10 | 15,10 | 14,80 | 15,00 | 0,00% | 4.007,00 |
| 15.11.2024 | 15,00 | 15,00 | 14,80 | 15,00 | 0,00% | 1.963,00 |
| 14.11.2024 | 15,00 | 15,00 | 14,90 | 15,00 | 0,67% | 205,00 |
| 13.11.2024 | 14,90 | 15,10 | 14,80 | 14,90 | 0,00% | 2.409,00 |
| 12.11.2024 | 15,00 | 15,10 | 14,90 | 14,90 | -0,67% | 1.385,00 |
| 11.11.2024 | 15,20 | 15,30 | 15,00 | 15,00 | -1,96% | 1.697,00 |
| 08.11.2024 | 15,20 | 15,30 | 15,00 | 15,30 | 1,32% | 1.914,00 |
| 07.11.2024 | 15,00 | 15,30 | 14,90 | 15,10 | 0,00% | 4.071,00 |
| 06.11.2024 | 14,90 | 15,20 | 14,90 | 15,10 | 0,00% | 1.346,00 |
| 05.11.2024 | 14,90 | 15,50 | 14,90 | 15,10 | 0,00% | 1.722,00 |
| 04.11.2024 | 15,30 | 15,30 | 15,00 | 15,10 | -0,66% | 3.073,00 |
| 01.11.2024 | 15,20 | 15,30 | 15,00 | 15,20 | 0,00% | 1.358,00 |
| 31.10.2024 | 16,30 | 16,30 | 15,00 | 15,20 | -5,59% | 7.146,00 |
| 30.10.2024 | 15,70 | 16,20 | 15,70 | 16,10 | 2,55% | 2.207,00 |
| 29.10.2024 | 15,90 | 15,90 | 15,60 | 15,70 | -1,26% | 730,00 |
| 28.10.2024 | 15,80 | 16,00 | 15,70 | 15,90 | 0,00% | 1.525,00 |
| 25.10.2024 | 15,50 | 15,90 | 15,50 | 15,90 | 1,92% | 1.295,00 |
| 24.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 2,00 |
| 23.10.2024 | 15,70 | 15,80 | 15,60 | 15,60 | -0,64% | 1.944,00 |
| 22.10.2024 | 15,70 | 15,80 | 15,70 | 15,70 | -1,26% | 325,00 |
| 21.10.2024 | 15,90 | 15,90 | 15,70 | 15,90 | 1,27% | 271,00 |
| 18.10.2024 | 15,60 | 15,90 | 15,60 | 15,70 | 0,64% | 1.950,00 |
| 17.10.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | 200,00 |
| 16.10.2024 | 15,70 | 15,70 | 15,40 | 15,60 | 0,65% | 986,00 |
| 15.10.2024 | 15,70 | 15,70 | 15,50 | 15,50 | -1,90% | 590,00 |
| 14.10.2024 | 15,70 | 15,80 | 15,60 | 15,80 | 0,64% | 343,00 |
| 11.10.2024 | 15,70 | 15,70 | 15,50 | 15,70 | 0,00% | 1.180,00 |
| 10.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 650,00 |
| 09.10.2024 | 15,60 | 15,70 | 15,40 | 15,70 | -1,26% | 2.240,00 |
| 08.10.2024 | 15,80 | 15,90 | 15,70 | 15,90 | 0,63% | 651,00 |
| 07.10.2024 | 15,60 | 15,90 | 15,60 | 15,80 | -1,25% | 308,00 |
| 04.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 30,00 |
| 03.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 190,00 |
| 02.10.2024 | 15,80 | 16,00 | 15,60 | 15,80 | 0,00% | 116,00 |
| 01.10.2024 | 15,70 | 15,80 | 15,40 | 15,80 | 1,94% | 272,00 |
| 30.09.2024 | 15,50 | 16,10 | 15,50 | 15,50 | -1,90% | 1.897,00 |