1,270€
-8,37%
Echtzeit-Aktienkurs WIELTON S.A. ZY-,20
Bid:
Ask:
Aktienkurse zur WIELTON S.A. ZY-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,37 | 1,39 | 1,35 | 1,35 | -2,67% | - |
| 11.12.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 2,14% | - |
| 10.12.2025 | 1,34 | 1,36 | 1,33 | 1,36 | 9,61% | - |
| 09.12.2025 | 1,37 | 1,37 | 1,24 | 1,24 | -4,77% | - |
| 08.12.2025 | 1,41 | 1,41 | 1,30 | 1,30 | -0,46% | - |
| 05.12.2025 | 1,40 | 1,41 | 1,31 | 1,31 | -2,10% | - |
| 04.12.2025 | 1,43 | 1,43 | 1,33 | 1,33 | 0,15% | - |
| 03.12.2025 | 1,41 | 1,44 | 1,33 | 1,33 | 1,83% | - |
| 02.12.2025 | 1,41 | 1,41 | 1,31 | 1,31 | 0,46% | - |
| 01.12.2025 | 1,42 | 1,43 | 1,30 | 1,30 | -3,98% | - |
| 28.11.2025 | 1,45 | 1,45 | 1,36 | 1,36 | 0,00% | - |
| 27.11.2025 | 1,46 | 1,47 | 1,34 | 1,36 | -2,87% | - |
| 26.11.2025 | 1,49 | 1,49 | 1,40 | 1,40 | -1,13% | - |
| 25.11.2025 | 1,48 | 1,51 | 1,41 | 1,41 | 2,92% | - |
| 24.11.2025 | 1,50 | 1,51 | 1,37 | 1,37 | -2,97% | - |
| 21.11.2025 | 1,53 | 1,53 | 1,41 | 1,41 | -1,53% | - |
| 20.11.2025 | 1,53 | 1,54 | 1,44 | 1,44 | -4,52% | - |
| 19.11.2025 | 1,45 | 1,50 | 1,42 | 1,50 | 4,37% | - |
| 18.11.2025 | 1,48 | 1,48 | 1,43 | 1,44 | 0,91% | - |
| 17.11.2025 | 1,56 | 1,57 | 1,43 | 1,43 | -1,52% | - |
| 14.11.2025 | 1,58 | 1,58 | 1,45 | 1,45 | -2,95% | - |
| 13.11.2025 | 1,58 | 1,59 | 1,49 | 1,49 | 1,91% | - |
| 12.11.2025 | 1,59 | 1,60 | 1,47 | 1,47 | -0,54% | - |
| 11.11.2025 | 1,59 | 1,59 | 1,47 | 1,47 | -13,40% | - |
| 10.11.2025 | 1,59 | 1,70 | 1,59 | 1,70 | 7,11% | 1.000,00 |
| 07.11.2025 | 1,62 | 1,62 | 1,58 | 1,59 | -1,55% | - |
| 06.11.2025 | 1,65 | 1,65 | 1,59 | 1,61 | -0,86% | - |
| 05.11.2025 | 1,63 | 1,64 | 1,61 | 1,63 | 0,99% | - |
| 04.11.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,49% | - |
| 03.11.2025 | 1,65 | 1,67 | 1,60 | 1,62 | -1,82% | - |
| 31.10.2025 | 1,66 | 1,67 | 1,64 | 1,65 | 4,30% | - |
| 30.10.2025 | 1,68 | 1,69 | 1,58 | 1,58 | 0,25% | - |
| 29.10.2025 | 1,65 | 1,68 | 1,58 | 1,58 | 1,28% | - |
| 28.10.2025 | 1,66 | 1,66 | 1,56 | 1,56 | -0,38% | - |
| 27.10.2025 | 1,66 | 1,66 | 1,56 | 1,56 | -5,78% | - |
| 24.10.2025 | 1,64 | 1,66 | 1,62 | 1,66 | 1,22% | - |
| 23.10.2025 | 1,66 | 1,67 | 1,63 | 1,64 | 4,06% | - |
| 22.10.2025 | 1,65 | 1,69 | 1,58 | 1,58 | 2,20% | - |
| 21.10.2025 | 1,63 | 1,65 | 1,54 | 1,54 | 1,18% | - |
| 20.10.2025 | 1,60 | 1,63 | 1,52 | 1,52 | -4,69% | - |
| 17.10.2025 | 1,62 | 1,63 | 1,57 | 1,60 | 4,37% | - |
| 16.10.2025 | 1,64 | 1,66 | 1,53 | 1,53 | 0,13% | - |
| 15.10.2025 | 1,62 | 1,64 | 1,53 | 1,53 | 1,73% | - |
| 14.10.2025 | 1,64 | 1,64 | 1,50 | 1,50 | -1,18% | - |
| 13.10.2025 | 1,65 | 1,65 | 1,52 | 1,52 | -2,19% | - |
| 10.10.2025 | 1,66 | 1,66 | 1,56 | 1,56 | -1,14% | - |
| 09.10.2025 | 1,66 | 1,67 | 1,57 | 1,57 | 0,38% | - |
| 08.10.2025 | 1,61 | 1,68 | 1,57 | 1,57 | 2,62% | - |
| 07.10.2025 | 1,62 | 1,62 | 1,53 | 1,53 | 0,00% | - |
| 06.10.2025 | 1,62 | 1,63 | 1,53 | 1,53 | 1,73% | 100,00 |
| 03.10.2025 | 1,62 | 1,62 | 1,50 | 1,50 | 0,00% | - |
| 02.10.2025 | 1,65 | 1,65 | 1,50 | 1,50 | -1,31% | - |
| 01.10.2025 | 1,67 | 1,72 | 1,52 | 1,52 | -4,16% | - |
| 30.09.2025 | 1,70 | 1,71 | 1,59 | 1,59 | -6,70% | - |
| 29.09.2025 | 1,71 | 1,72 | 1,70 | 1,70 | -0,23% | - |
| 26.09.2025 | 1,72 | 1,73 | 1,69 | 1,71 | -0,70% | - |
| 25.09.2025 | 1,73 | 1,74 | 1,72 | 1,72 | -0,17% | 60,00 |
| 24.09.2025 | 1,74 | 1,74 | 1,71 | 1,72 | -1,32% | - |
| 23.09.2025 | 1,81 | 1,82 | 1,73 | 1,74 | -3,49% | - |
| 22.09.2025 | 1,74 | 1,82 | 1,74 | 1,81 | 3,91% | - |
| 19.09.2025 | 1,71 | 1,75 | 1,70 | 1,74 | 1,58% | - |
| 18.09.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -0,41% | - |
| 17.09.2025 | 1,70 | 1,73 | 1,68 | 1,72 | 1,24% | - |
| 16.09.2025 | 1,69 | 1,72 | 1,69 | 1,70 | 0,41% | - |
| 15.09.2025 | 1,61 | 1,69 | 1,61 | 1,69 | 4,90% | - |
| 12.09.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -3,99% | - |
| 11.09.2025 | 1,73 | 1,74 | 1,66 | 1,68 | -3,00% | - |
| 10.09.2025 | 1,73 | 1,76 | 1,68 | 1,73 | 0,17% | - |
| 09.09.2025 | 1,65 | 1,78 | 1,64 | 1,73 | 5,05% | - |
| 08.09.2025 | 1,58 | 1,66 | 1,58 | 1,65 | 3,98% | - |
| 05.09.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 0,19% | - |
| 04.09.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 0,51% | - |
| 03.09.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -0,57% | - |
| 02.09.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,19% | - |
| 01.09.2025 | 1,57 | 1,60 | 1,56 | 1,58 | 0,70% | - |
| 29.08.2025 | 1,57 | 1,57 | 1,55 | 1,57 | -0,13% | - |
| 28.08.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,38% | - |
| 27.08.2025 | 1,56 | 1,57 | 1,54 | 1,56 | 0,39% | - |
| 26.08.2025 | 1,56 | 1,57 | 1,55 | 1,56 | -0,51% | - |
| 25.08.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,26% | - |
| 22.08.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -0,64% | - |
| 21.08.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
| 20.08.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,32% | - |
| 19.08.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,32% | - |
| 18.08.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,45% | - |
| 15.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,13% | - |
| 14.08.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,51% | - |
| 13.08.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -0,51% | - |
| 12.08.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,32% | - |
| 11.08.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -0,32% | - |
| 08.08.2025 | 1,58 | 1,60 | 1,56 | 1,58 | -0,44% | - |
| 07.08.2025 | 1,56 | 1,60 | 1,55 | 1,58 | 1,21% | - |
| 06.08.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -1,20% | - |
| 05.08.2025 | 1,60 | 1,62 | 1,57 | 1,58 | -0,75% | - |
| 04.08.2025 | 1,53 | 1,61 | 1,53 | 1,60 | 4,18% | - |
| 01.08.2025 | 1,54 | 1,62 | 1,51 | 1,53 | -0,33% | - |
| 31.07.2025 | 1,53 | 1,57 | 1,53 | 1,54 | 0,85% | - |
| 30.07.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 2,21% | - |
| 29.07.2025 | 1,50 | 1,50 | 1,46 | 1,49 | -0,60% | - |
| 28.07.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,53% | - |