14,800€
-0,67%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,80 | 15,00 | 14,70 | 14,90 | 0,00% | 702,00 |
| 05.06.2025 | 15,00 | 15,00 | 14,80 | 14,90 | -0,67% | 297,00 |
| 04.06.2025 | 14,90 | 15,10 | 14,80 | 15,00 | 0,00% | 627,00 |
| 03.06.2025 | 14,70 | 15,20 | 14,70 | 15,00 | 3,45% | 501,00 |
| 02.06.2025 | 14,70 | 14,90 | 14,50 | 14,50 | -0,68% | 2.241,00 |
| 30.05.2025 | 14,50 | 14,70 | 14,50 | 14,60 | -1,35% | 1.256,00 |
| 29.05.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 2,07% | 206,00 |
| 28.05.2025 | 14,50 | 14,80 | 14,50 | 14,50 | 0,00% | 927,00 |
| 27.05.2025 | 14,50 | 14,90 | 14,50 | 14,50 | -1,36% | 562,00 |
| 26.05.2025 | 14,50 | 14,70 | 14,40 | 14,70 | 2,08% | 694,00 |
| 23.05.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -2,70% | 2.693,00 |
| 22.05.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 0,68% | 534,00 |
| 21.05.2025 | 15,00 | 15,00 | 14,40 | 14,70 | -3,29% | 5.550,00 |
| 20.05.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 2,70% | 1.689,00 |
| 19.05.2025 | 15,00 | 15,00 | 14,70 | 14,80 | -0,67% | 3.796,00 |
| 16.05.2025 | 15,20 | 15,20 | 14,80 | 14,90 | 0,00% | 1.393,00 |
| 15.05.2025 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | 388,00 |
| 14.05.2025 | 14,70 | 15,20 | 14,70 | 15,20 | 2,70% | 881,00 |
| 13.05.2025 | 15,00 | 15,10 | 14,80 | 14,80 | -0,67% | 714,00 |
| 12.05.2025 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | 442,00 |
| 09.05.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | 1.400,00 |
| 08.05.2025 | 15,00 | 15,20 | 15,00 | 15,00 | 0,00% | 421,00 |
| 07.05.2025 | 14,90 | 15,10 | 14,80 | 15,00 | 0,00% | 931,00 |
| 06.05.2025 | 14,80 | 15,00 | 14,60 | 15,00 | 2,74% | 913,00 |
| 05.05.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | 940,00 |
| 02.05.2025 | 14,80 | 14,80 | 14,60 | 14,70 | -0,68% | 1.136,00 |
| 30.04.2025 | 14,70 | 14,80 | 14,60 | 14,80 | 0,00% | 1.060,00 |
| 29.04.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 2,78% | 647,00 |
| 28.04.2025 | 14,90 | 14,90 | 14,40 | 14,40 | -3,36% | 1.479,00 |
| 25.04.2025 | 14,80 | 15,20 | 14,80 | 14,90 | 0,68% | 2.734,00 |
| 24.04.2025 | 14,90 | 15,00 | 14,80 | 14,80 | -1,99% | 1.127,00 |
| 23.04.2025 | 15,40 | 15,80 | 14,70 | 15,10 | -4,43% | 1.933,00 |
| 22.04.2025 | 15,40 | 15,90 | 15,00 | 15,80 | 2,60% | 10.401,00 |
| 17.04.2025 | 14,80 | 15,50 | 14,60 | 15,40 | 4,05% | 3.895,00 |
| 16.04.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 2,07% | 3.847,00 |
| 15.04.2025 | 14,30 | 14,50 | 14,20 | 14,50 | 1,40% | 2.965,00 |
| 14.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 10,00 |
| 11.04.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | 1.300,00 |
| 10.04.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 0,00% | 380,00 |
| 09.04.2025 | 14,00 | 14,30 | 14,00 | 14,20 | 0,71% | 1.757,00 |
| 08.04.2025 | 14,00 | 14,10 | 13,90 | 14,10 | 1,44% | 1.534,00 |
| 07.04.2025 | 13,70 | 14,10 | 13,30 | 13,90 | -0,71% | 2.068,00 |
| 04.04.2025 | 14,10 | 14,30 | 13,60 | 14,00 | -2,10% | 3.557,00 |
| 03.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 100,00 |
| 02.04.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 2,88% | 370,00 |
| 01.04.2025 | 14,10 | 14,20 | 13,90 | 13,90 | -2,80% | 236,00 |
| 31.03.2025 | 14,20 | 14,30 | 13,90 | 14,30 | 0,00% | 1.624,00 |
| 28.03.2025 | 14,40 | 14,40 | 14,20 | 14,30 | 0,70% | 506,00 |
| 27.03.2025 | 14,20 | 14,30 | 14,20 | 14,20 | 0,00% | 275,00 |
| 26.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 70,00 |
| 25.03.2025 | 14,20 | 14,30 | 14,10 | 14,10 | -0,70% | 770,00 |
| 24.03.2025 | 14,20 | 14,20 | 14,00 | 14,20 | 0,00% | 1.116,00 |
| 21.03.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 0,71% | 400,00 |
| 20.03.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | 104,00 |
| 19.03.2025 | 14,20 | 14,30 | 14,10 | 14,30 | 0,00% | 1.106,00 |
| 18.03.2025 | 14,10 | 14,30 | 14,00 | 14,30 | 2,14% | 1.990,00 |
| 17.03.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -2,10% | 1.432,00 |
| 14.03.2025 | 14,10 | 14,30 | 13,80 | 14,30 | 0,70% | 3.780,00 |
| 13.03.2025 | 14,00 | 14,20 | 13,90 | 14,20 | 0,00% | 896,00 |
| 12.03.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 0,00% | 838,00 |
| 11.03.2025 | 14,00 | 14,20 | 13,80 | 14,20 | 0,00% | 2.997,00 |
| 10.03.2025 | 14,20 | 14,20 | 14,00 | 14,20 | 0,71% | 2.114,00 |
| 07.03.2025 | 14,40 | 14,40 | 14,00 | 14,10 | -0,70% | 1.171,00 |
| 06.03.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,00% | 1.689,00 |
| 05.03.2025 | 14,20 | 14,30 | 14,10 | 14,20 | -0,70% | 1.836,00 |
| 04.03.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 2,14% | 611,00 |
| 03.03.2025 | 14,00 | 14,30 | 14,00 | 14,00 | -1,41% | 656,00 |
| 28.02.2025 | 13,90 | 14,40 | 13,90 | 14,20 | 0,71% | 1.240,00 |
| 27.02.2025 | 14,30 | 14,40 | 14,00 | 14,10 | 1,44% | 1.031,00 |
| 26.02.2025 | 14,40 | 14,50 | 13,90 | 13,90 | -4,14% | 770,00 |
| 25.02.2025 | 14,10 | 14,50 | 14,00 | 14,50 | 2,84% | 801,00 |
| 24.02.2025 | 14,20 | 14,30 | 13,90 | 14,10 | -0,70% | 920,00 |
| 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 |