15,350€
-1,60%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 15,45 | 15,60 | 15,20 | 15,35 | -1,60% | 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 |
| 21.06.2024 | 15,10 | 15,30 | 15,10 | 15,20 | -0,65% | 725,00 |
| 20.06.2024 | 15,20 | 15,30 | 15,10 | 15,30 | 0,66% | 440,00 |
| 19.06.2024 | 15,30 | 15,40 | 15,20 | 15,20 | 0,00% | 716,00 |
| 18.06.2024 | 15,30 | 15,60 | 15,20 | 15,20 | -1,30% | 531,00 |
| 17.06.2024 | 15,80 | 15,90 | 15,40 | 15,40 | -0,65% | 600,00 |
| 14.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 953,00 |
| 13.06.2024 | 15,20 | 15,70 | 15,20 | 15,70 | 2,61% | 1.050,00 |
| 12.06.2024 | 15,25 | 15,40 | 15,25 | 15,30 | 0,66% | - |
| 11.06.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -0,65% | 879,00 |
| 10.06.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,00% | 675,00 |
| 07.06.2024 | 15,60 | 15,70 | 15,30 | 15,30 | -0,65% | 409,00 |
| 06.06.2024 | 15,30 | 15,40 | 15,30 | 15,40 | -1,91% | 220,00 |
| 05.06.2024 | 15,30 | 15,70 | 15,30 | 15,70 | 2,61% | 125,00 |
| 04.06.2024 | 15,40 | 15,70 | 15,30 | 15,30 | -0,65% | 242,00 |
| 03.06.2024 | 15,70 | 15,70 | 15,40 | 15,40 | 0,65% | 206,00 |
| 31.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | 75,00 |
| 30.05.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | 485,00 |
| 29.05.2024 | 15,40 | 15,50 | 15,40 | 15,50 | -1,27% | 780,00 |
| 28.05.2024 | 15,20 | 15,70 | 15,00 | 15,70 | 0,00% | 1.031,00 |
| 27.05.2024 | 15,60 | 15,70 | 15,50 | 15,70 | 0,00% | 620,00 |
| 24.05.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 0,64% | 226,00 |
| 23.05.2024 | 15,70 | 15,90 | 15,50 | 15,60 | 0,65% | 1.828,00 |
| 22.05.2024 | 15,60 | 15,70 | 15,50 | 15,50 | -0,64% | 1.316,00 |
| 21.05.2024 | 15,60 | 15,60 | 15,50 | 15,60 | 0,00% | 761,00 |
| 20.05.2024 | 15,40 | 15,60 | 15,20 | 15,60 | 2,63% | 1.005,00 |
| 17.05.2024 | 15,30 | 15,30 | 15,20 | 15,20 | 0,66% | 150,00 |
| 16.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | 300,00 |
| 15.05.2024 | 15,30 | 15,50 | 15,20 | 15,50 | 2,65% | 1.187,00 |
| 14.05.2024 | 15,40 | 15,40 | 15,10 | 15,10 | 0,67% | 180,00 |
| 13.05.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -1,32% | 536,00 |
| 10.05.2024 | 15,00 | 15,40 | 15,00 | 15,20 | 1,33% | 1.038,00 |
| 09.05.2024 | 15,10 | 15,20 | 14,80 | 15,00 | 0,67% | 716,00 |
| 08.05.2024 | 15,30 | 15,30 | 14,80 | 14,90 | -3,87% | 2.886,00 |
| 07.05.2024 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | 966,00 |
| 06.05.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -1,30% | 394,00 |
| 03.05.2024 | 15,20 | 15,50 | 15,20 | 15,40 | 1,32% | 464,00 |
| 02.05.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -1,30% | 199,00 |
| 30.04.2024 | 15,40 | 15,50 | 15,20 | 15,40 | 0,00% | 790,00 |
| 29.04.2024 | 15,50 | 15,70 | 15,10 | 15,40 | 1,32% | 2.640,00 |