15,050€
-0,33%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 15,10 | 15,60 | 14,95 | 15,05 | -0,33% | 675,00 |
| 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 |
| 02.08.2024 | 15,40 | 15,40 | 15,30 | 15,40 | -0,65% | 701,00 |
| 01.08.2024 | 15,50 | 15,50 | 15,30 | 15,50 | 0,00% | 339,00 |
| 31.07.2024 | 15,60 | 15,60 | 15,40 | 15,50 | 1,31% | 330,00 |
| 30.07.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | 587,00 |
| 29.07.2024 | 15,30 | 15,30 | 15,00 | 15,20 | 0,66% | 1.537,00 |
| 26.07.2024 | 15,00 | 15,10 | 15,00 | 15,10 | -2,58% | 776,00 |
| 25.07.2024 | 15,40 | 15,50 | 15,40 | 15,50 | -1,90% | 132,00 |
| 24.07.2024 | 15,60 | 15,80 | 15,50 | 15,80 | 0,64% | 391,00 |
| 23.07.2024 | 15,60 | 15,70 | 15,40 | 15,70 | 0,00% | 422,00 |
| 22.07.2024 | 15,50 | 15,70 | 15,20 | 15,70 | 3,29% | 2.876,00 |
| 19.07.2024 | 15,40 | 15,50 | 15,00 | 15,20 | 0,66% | 2.272,00 |
| 18.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 138,00 |
| 17.07.2024 | 15,20 | 15,40 | 15,20 | 15,20 | 0,66% | 1.299,00 |
| 16.07.2024 | 15,10 | 15,50 | 15,10 | 15,10 | 0,00% | 717,00 |
| 15.07.2024 | 15,10 | 15,30 | 15,10 | 15,10 | -0,66% | 713,00 |
| 12.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 100,00 |
| 11.07.2024 | 15,10 | 15,10 | 14,90 | 15,10 | 0,67% | 347,00 |
| 10.07.2024 | 15,00 | 15,10 | 14,90 | 15,00 | 0,00% | 1.768,00 |
| 09.07.2024 | 15,20 | 15,20 | 14,90 | 15,00 | -0,66% | 615,00 |
| 08.07.2024 | 15,20 | 15,30 | 15,10 | 15,10 | -0,66% | 724,00 |
| 05.07.2024 | 15,20 | 15,20 | 15,00 | 15,20 | -2,56% | 420,00 |
| 04.07.2024 | 15,10 | 15,60 | 15,00 | 15,60 | 2,63% | 1.280,00 |
| 03.07.2024 | 15,20 | 15,30 | 15,10 | 15,20 | 0,00% | 1.170,00 |
| 02.07.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -0,65% | 511,00 |
| 01.07.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 2,68% | 108,00 |
| 28.06.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | 943,00 |
| 27.06.2024 | 15,40 | 15,70 | 15,20 | 15,20 | 0,00% | 838,00 |
| 26.06.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | 359,00 |
| 25.06.2024 | 15,00 | 15,20 | 15,00 | 15,10 | -0,66% | 606,00 |
| 24.06.2024 | 15,30 | 15,40 | 15,10 | 15,20 | 0,00% | 812,00 |