1,507€
9,36%
Echtzeit-Aktienkurs Wielton S.A.
Bid:
Ask:
Aktienkurse zur Wielton S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 1,48 | 1,52 | 1,48 | 1,51 | 1,41% | - |
| 30.05.2025 | 1,48 | 1,49 | 1,45 | 1,49 | 0,61% | - |
| 29.05.2025 | 1,44 | 1,53 | 1,44 | 1,48 | 2,71% | - |
| 28.05.2025 | 1,32 | 1,45 | 1,32 | 1,44 | 1,27% | - |
| 27.05.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,18% | - |
| 26.05.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,21% | - |
| 23.05.2025 | 1,43 | 1,44 | 1,41 | 1,43 | 0,07% | - |
| 22.05.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,04% | - |
| 21.05.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,69% | - |
| 20.05.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,28% | - |
| 19.05.2025 | 1,51 | 1,51 | 1,44 | 1,45 | -4,09% | - |
| 16.05.2025 | 1,61 | 1,61 | 1,41 | 1,52 | -5,67% | - |
| 15.05.2025 | 1,63 | 1,63 | 1,59 | 1,61 | -1,23% | - |
| 14.05.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -1,16% | - |
| 13.05.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 0,80% | - |
| 12.05.2025 | 1,63 | 1,68 | 1,61 | 1,63 | 0,25% | - |
| 09.05.2025 | 1,62 | 1,70 | 1,61 | 1,63 | 0,80% | - |
| 08.05.2025 | 1,55 | 1,62 | 1,54 | 1,62 | 4,13% | - |
| 07.05.2025 | 1,58 | 1,63 | 1,54 | 1,55 | -1,59% | - |
| 06.05.2025 | 1,46 | 1,70 | 1,46 | 1,58 | 7,95% | - |
| 05.05.2025 | 1,41 | 1,48 | 1,41 | 1,46 | 3,62% | - |
| 02.05.2025 | 1,43 | 1,43 | 1,38 | 1,41 | -1,40% | - |
| 30.04.2025 | 1,45 | 1,46 | 1,42 | 1,43 | -0,76% | - |
| 29.04.2025 | 1,45 | 1,48 | 1,43 | 1,44 | -0,83% | - |
| 28.04.2025 | 1,47 | 1,49 | 1,45 | 1,45 | -0,89% | - |
| 25.04.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,48% | - |
| 24.04.2025 | 1,37 | 1,49 | 1,37 | 1,46 | -1,09% | - |
| 23.04.2025 | 1,52 | 1,57 | 1,43 | 1,47 | -3,34% | - |
| 22.04.2025 | 1,37 | 1,55 | 1,37 | 1,53 | 11,23% | - |
| 17.04.2025 | 1,39 | 1,40 | 1,35 | 1,37 | -1,15% | - |
| 16.04.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 1,31% | - |
| 15.04.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,14% | - |
| 14.04.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 2,64% | - |
| 11.04.2025 | 1,35 | 1,40 | 1,35 | 1,36 | 0,44% | - |
| 10.04.2025 | 1,33 | 1,40 | 1,33 | 1,36 | 1,72% | - |
| 09.04.2025 | 1,32 | 1,34 | 1,30 | 1,33 | 0,30% | - |
| 08.04.2025 | 1,32 | 1,35 | 1,31 | 1,33 | 1,37% | - |
| 07.04.2025 | 1,35 | 1,35 | 1,22 | 1,31 | -2,53% | - |
| 04.04.2025 | 1,42 | 1,42 | 1,30 | 1,35 | -4,88% | - |
| 03.04.2025 | 1,43 | 1,47 | 1,41 | 1,42 | -1,19% | - |
| 02.04.2025 | 1,53 | 1,53 | 1,41 | 1,43 | -6,65% | - |
| 01.04.2025 | 1,51 | 1,56 | 1,50 | 1,53 | 1,59% | - |
| 31.03.2025 | 1,43 | 1,67 | 1,43 | 1,51 | 5,37% | - |
| 28.03.2025 | 1,42 | 1,44 | 1,40 | 1,43 | 0,99% | - |
| 27.03.2025 | 1,41 | 1,42 | 1,39 | 1,42 | 1,07% | - |
| 26.03.2025 | 1,41 | 1,43 | 1,40 | 1,40 | -0,43% | - |
| 25.03.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,91% | - |
| 24.03.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,35% | - |
| 21.03.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,29% | - |
| 20.03.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -2,30% | - |
| 19.03.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,10% | - |
| 18.03.2025 | 1,45 | 1,47 | 1,45 | 1,45 | 0,07% | - |
| 17.03.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,49% | - |
| 14.03.2025 | 1,43 | 1,46 | 1,43 | 1,44 | 0,70% | - |
| 13.03.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,49% | - |
| 12.03.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,56% | - |
| 11.03.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,07% | - |
| 10.03.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,57% | - |
| 07.03.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -1,26% | - |
| 06.03.2025 | 1,45 | 1,48 | 1,41 | 1,43 | -1,45% | - |
| 05.03.2025 | 1,39 | 1,50 | 1,39 | 1,45 | 4,40% | - |
| 04.03.2025 | 1,41 | 1,43 | 1,37 | 1,39 | -1,98% | - |
| 03.03.2025 | 1,41 | 1,44 | 1,40 | 1,41 | 0,86% | - |
| 28.02.2025 | 1,40 | 1,44 | 1,39 | 1,40 | 0,50% | - |
| 27.02.2025 | 1,41 | 1,44 | 1,37 | 1,39 | -1,27% | - |
| 26.02.2025 | 1,21 | 1,42 | 1,21 | 1,41 | 7,79% | - |
| 25.02.2025 | 1,33 | 1,33 | 1,27 | 1,31 | -1,58% | - |
| 24.02.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -2,56% | - |
| 21.02.2025 | 1,42 | 1,42 | 1,30 | 1,37 | -3,94% | - |
| 20.02.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,21% | - |
| 19.02.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,98% | - |
| 18.02.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,42% | - |
| 17.02.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,14% | - |
| 14.02.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 0,70% | - |
| 13.02.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -0,76% | - |
| 12.02.2025 | 1,44 | 1,45 | 1,42 | 1,44 | -0,21% | - |
| 11.02.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,21% | - |
| 10.02.2025 | 1,40 | 1,45 | 1,40 | 1,44 | 2,64% | - |
| 07.02.2025 | 1,42 | 1,43 | 1,40 | 1,40 | -1,34% | - |
| 06.02.2025 | 1,31 | 1,43 | 1,31 | 1,42 | 0,28% | - |
| 05.02.2025 | 1,31 | 1,42 | 1,31 | 1,42 | 0,35% | - |
| 04.02.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,71% | - |
| 03.02.2025 | 1,40 | 1,41 | 1,37 | 1,40 | -0,28% | - |
| 31.01.2025 | 1,42 | 1,42 | 1,39 | 1,41 | -1,26% | - |
| 30.01.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,21% | - |
| 29.01.2025 | 1,43 | 1,44 | 1,38 | 1,43 | -0,49% | - |
| 28.01.2025 | 1,34 | 1,44 | 1,34 | 1,43 | 6,78% | - |
| 27.01.2025 | 1,32 | 1,34 | 1,30 | 1,34 | 1,36% | - |
| 24.01.2025 | 1,32 | 1,34 | 1,31 | 1,32 | 0,46% | - |
| 23.01.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,70% | - |
| 22.01.2025 | 1,18 | 1,30 | 1,18 | 1,30 | 2,21% | - |
| 21.01.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 20.01.2025 | 1,24 | 1,29 | 1,24 | 1,27 | 2,09% | - |
| 17.01.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,24% | - |
| 16.01.2025 | 1,27 | 1,29 | 1,24 | 1,25 | -2,12% | - |
| 15.01.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 1,19% | - |
| 14.01.2025 | 1,28 | 1,28 | 1,24 | 1,26 | -2,10% | - |
| 13.01.2025 | 1,20 | 1,31 | 1,20 | 1,28 | -0,70% | - |
| 10.01.2025 | 1,31 | 1,32 | 1,27 | 1,29 | -1,30% | - |
| 09.01.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,39% | - |