14,450€
0,35%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,45 | 14,45 | 14,30 | 14,35 | -0,35% | 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 |
| 27.09.2024 | 15,50 | 15,80 | 15,50 | 15,80 | 1,94% | 1.260,00 |
| 26.09.2024 | 15,50 | 15,60 | 15,50 | 15,50 | 0,00% | 501,00 |
| 25.09.2024 | 15,60 | 15,60 | 15,50 | 15,50 | 0,65% | 280,00 |
| 24.09.2024 | 15,30 | 15,60 | 15,30 | 15,40 | -1,28% | 1.304,00 |
| 23.09.2024 | 15,60 | 15,60 | 15,40 | 15,60 | 0,00% | 255,00 |
| 20.09.2024 | 15,60 | 15,60 | 15,30 | 15,60 | 0,00% | 208,00 |
| 19.09.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 0,00% | 640,00 |
| 18.09.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 1,30% | 959,00 |
| 17.09.2024 | 15,60 | 15,60 | 15,20 | 15,40 | 0,65% | 924,00 |
| 16.09.2024 | 15,60 | 15,60 | 15,20 | 15,30 | -1,92% | 938,00 |
| 13.09.2024 | 15,60 | 15,60 | 15,40 | 15,60 | 2,63% | 75,00 |
| 12.09.2024 | 15,60 | 15,60 | 15,20 | 15,20 | -2,56% | 691,00 |
| 11.09.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 1,96% | 23,00 |
| 10.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 4,00 |
| 09.09.2024 | 15,70 | 15,70 | 15,50 | 15,50 | 1,31% | 167,00 |
| 06.09.2024 | 15,30 | 15,60 | 15,30 | 15,30 | 0,00% | 610,00 |
| 05.09.2024 | 15,50 | 15,50 | 15,30 | 15,30 | 0,66% | 738,00 |
| 04.09.2024 | 15,30 | 15,50 | 15,20 | 15,20 | 0,66% | 1.320,00 |
| 03.09.2024 | 15,20 | 15,50 | 15,10 | 15,10 | -0,66% | 2.579,00 |
| 02.09.2024 | 15,60 | 15,60 | 15,20 | 15,20 | -0,65% | 682,00 |
| 30.08.2024 | 15,20 | 15,50 | 15,20 | 15,30 | -0,65% | 460,00 |
| 29.08.2024 | 15,30 | 15,40 | 15,20 | 15,40 | 0,65% | 878,00 |
| 28.08.2024 | 15,20 | 15,30 | 15,10 | 15,30 | 0,00% | 2.315,00 |
| 27.08.2024 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | 240,00 |
| 26.08.2024 | 15,30 | 15,30 | 15,10 | 15,10 | -0,66% | 213,00 |
| 23.08.2024 | 15,30 | 15,40 | 15,10 | 15,20 | -0,65% | 800,00 |
| 22.08.2024 | 15,50 | 15,50 | 15,10 | 15,30 | 0,00% | 1.175,00 |
| 21.08.2024 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | 51,00 |
| 20.08.2024 | 15,40 | 15,40 | 15,20 | 15,40 | 0,65% | 387,00 |
| 19.08.2024 | 15,70 | 15,70 | 15,30 | 15,30 | -2,55% | 674,00 |
| 16.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 60,00 |
| 15.08.2024 | 15,30 | 15,70 | 15,30 | 15,70 | 2,61% | 455,00 |
| 14.08.2024 | 15,30 | 15,50 | 15,30 | 15,30 | -1,92% | 466,00 |
| 13.08.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 1,30% | 523,00 |
| 12.08.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | 783,00 |
| 09.08.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 1,31% | 1.470,00 |
| 08.08.2024 | 15,50 | 15,60 | 15,20 | 15,30 | 2,68% | 821,00 |
| 07.08.2024 | 15,30 | 15,50 | 14,90 | 14,90 | -1,32% | 236,00 |
| 06.08.2024 | 15,50 | 15,50 | 15,10 | 15,10 | -1,31% | 155,00 |
| 05.08.2024 | 15,20 | 15,30 | 15,00 | 15,30 | -0,65% | 10.985,00 |