35,800€
1,42%
Echtzeit-Aktienkurs WILH.WILHELM.HLDG A NK 20
Bid:
Ask:
Aktienkurse zur WILH.WILHELM.HLDG A NK 20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 35,30 | 36,50 | 35,28 | 35,93 | 1,70% | - |
| 03.12.2024 | 34,65 | 35,88 | 34,65 | 35,33 | 0,71% | - |
| 02.12.2024 | 35,30 | 35,30 | 34,88 | 35,08 | -0,36% | - |
| 29.11.2024 | 35,50 | 35,90 | 35,13 | 35,20 | -0,91% | - |
| 28.11.2024 | 35,15 | 35,88 | 35,15 | 35,53 | 0,85% | - |
| 27.11.2024 | 35,35 | 35,95 | 34,33 | 35,23 | -1,47% | - |
| 26.11.2024 | 36,50 | 36,78 | 35,70 | 35,75 | -2,05% | - |
| 25.11.2024 | 38,48 | 38,78 | 36,38 | 36,50 | -5,32% | - |
| 22.11.2024 | 37,23 | 38,70 | 37,18 | 38,55 | 3,49% | - |
| 21.11.2024 | 37,25 | 37,60 | 36,78 | 37,25 | 0,13% | - |
| 20.11.2024 | 36,63 | 37,70 | 36,10 | 37,20 | 1,50% | - |
| 19.11.2024 | 36,58 | 37,50 | 36,18 | 36,65 | 0,27% | - |
| 18.11.2024 | 36,25 | 36,58 | 36,00 | 36,55 | 0,83% | - |
| 15.11.2024 | 36,15 | 37,05 | 35,98 | 36,25 | -1,23% | - |
| 14.11.2024 | 35,58 | 37,03 | 35,55 | 36,70 | 3,09% | - |
| 13.11.2024 | 35,15 | 36,15 | 35,13 | 35,60 | 1,21% | - |
| 12.11.2024 | 35,15 | 36,25 | 35,15 | 35,18 | -1,26% | - |
| 11.11.2024 | 34,53 | 35,65 | 34,45 | 35,63 | 3,19% | - |
| 08.11.2024 | 35,03 | 35,40 | 34,28 | 34,53 | -1,43% | - |
| 07.11.2024 | 35,05 | 35,38 | 34,53 | 35,03 | 0,07% | - |
| 06.11.2024 | 35,08 | 35,85 | 34,48 | 35,00 | -0,07% | - |
| 05.11.2024 | 33,95 | 35,13 | 33,90 | 35,03 | 3,24% | - |
| 04.11.2024 | 34,08 | 34,30 | 33,50 | 33,93 | -0,29% | - |
| 01.11.2024 | 33,93 | 34,43 | 33,85 | 34,03 | 1,42% | - |
| 31.10.2024 | 35,35 | 35,40 | 33,55 | 33,55 | -5,16% | - |
| 30.10.2024 | 37,18 | 37,18 | 35,13 | 35,38 | -4,84% | - |
| 29.10.2024 | 36,90 | 37,50 | 36,90 | 37,18 | -0,54% | - |
| 28.10.2024 | 37,45 | 37,53 | 36,88 | 37,38 | -0,33% | - |
| 25.10.2024 | 38,20 | 38,20 | 37,18 | 37,50 | -1,90% | 445,00 |
| 24.10.2024 | 38,95 | 39,18 | 38,15 | 38,23 | -1,74% | - |
| 23.10.2024 | 39,78 | 40,03 | 38,80 | 38,90 | -2,26% | - |
| 22.10.2024 | 39,38 | 39,83 | 38,93 | 39,80 | 1,27% | - |
| 21.10.2024 | 38,95 | 39,63 | 38,90 | 39,30 | 0,83% | - |
| 18.10.2024 | 38,70 | 39,68 | 38,70 | 38,98 | -0,57% | - |
| 17.10.2024 | 38,85 | 39,75 | 38,85 | 39,20 | -0,25% | - |
| 16.10.2024 | 39,75 | 39,88 | 39,08 | 39,30 | -0,95% | - |
| 15.10.2024 | 40,23 | 40,38 | 39,50 | 39,68 | -1,49% | - |
| 14.10.2024 | 40,50 | 40,68 | 40,25 | 40,28 | -0,74% | - |
| 11.10.2024 | 39,98 | 40,58 | 39,90 | 40,58 | 1,37% | - |
| 10.10.2024 | 39,45 | 40,08 | 39,08 | 40,03 | 2,04% | 1.518,00 |
| 09.10.2024 | 39,20 | 39,63 | 38,85 | 39,23 | -0,51% | - |
| 08.10.2024 | 39,55 | 39,78 | 38,38 | 39,43 | -0,82% | - |
| 07.10.2024 | 40,13 | 40,28 | 39,30 | 39,75 | -1,24% | - |
| 04.10.2024 | 39,65 | 40,30 | 39,20 | 40,25 | 1,64% | - |
| 03.10.2024 | 39,30 | 39,90 | 38,80 | 39,60 | 0,32% | - |
| 02.10.2024 | 39,18 | 39,73 | 38,85 | 39,48 | 0,96% | - |
| 01.10.2024 | 38,48 | 39,43 | 38,08 | 39,10 | 1,76% | - |
| 30.09.2024 | 38,80 | 39,10 | 37,90 | 38,43 | -1,41% | - |
| 27.09.2024 | 38,08 | 39,13 | 38,05 | 38,98 | 1,30% | - |
| 26.09.2024 | 38,28 | 38,85 | 37,98 | 38,48 | -0,26% | - |
| 25.09.2024 | 38,60 | 38,90 | 38,15 | 38,58 | -0,64% | - |
| 24.09.2024 | 38,03 | 39,03 | 37,98 | 38,83 | 1,57% | - |
| 23.09.2024 | 37,90 | 38,38 | 37,23 | 38,23 | 1,06% | - |
| 20.09.2024 | 37,58 | 38,30 | 37,38 | 37,83 | 0,46% | - |
| 19.09.2024 | 37,05 | 38,25 | 37,03 | 37,65 | 1,41% | - |
| 18.09.2024 | 36,83 | 37,63 | 36,75 | 37,13 | 0,81% | - |
| 17.09.2024 | 36,55 | 37,18 | 36,50 | 36,83 | 0,75% | - |
| 16.09.2024 | 36,25 | 37,08 | 35,95 | 36,55 | 1,04% | - |
| 13.09.2024 | 35,00 | 36,30 | 34,45 | 36,18 | 4,18% | - |
| 12.09.2024 | 34,13 | 35,08 | 34,08 | 34,73 | 2,06% | - |
| 11.09.2024 | 33,93 | 34,40 | 33,50 | 34,03 | 0,67% | - |
| 10.09.2024 | 34,33 | 34,63 | 33,70 | 33,80 | -1,60% | - |
| 09.09.2024 | 34,53 | 34,68 | 34,00 | 34,35 | -1,08% | - |
| 06.09.2024 | 34,35 | 35,10 | 34,08 | 34,73 | 0,94% | - |
| 05.09.2024 | 34,25 | 34,73 | 33,78 | 34,40 | 0,29% | - |
| 04.09.2024 | 33,63 | 34,43 | 33,00 | 34,30 | 2,01% | - |
| 03.09.2024 | 34,95 | 34,98 | 33,45 | 33,63 | -3,86% | - |
| 02.09.2024 | 35,45 | 35,48 | 34,70 | 34,98 | -1,27% | - |
| 30.08.2024 | 35,30 | 35,83 | 35,03 | 35,43 | 1,07% | - |
| 29.08.2024 | 35,15 | 35,45 | 34,73 | 35,05 | -0,07% | - |
| 28.08.2024 | 35,03 | 35,13 | 34,65 | 35,08 | 0,14% | - |
| 27.08.2024 | 34,90 | 35,30 | 34,38 | 35,03 | 0,50% | - |
| 26.08.2024 | 34,65 | 35,33 | 34,48 | 34,85 | 1,01% | - |
| 23.08.2024 | 34,33 | 34,68 | 33,75 | 34,50 | 0,58% | 20,00 |
| 22.08.2024 | 34,85 | 35,00 | 34,10 | 34,30 | -1,65% | - |
| 21.08.2024 | 33,90 | 35,08 | 33,43 | 34,88 | 2,88% | - |
| 20.08.2024 | 34,60 | 34,93 | 33,55 | 33,90 | -1,95% | - |
| 19.08.2024 | 33,58 | 35,10 | 33,55 | 34,58 | 3,06% | - |
| 16.08.2024 | 33,73 | 34,03 | 32,93 | 33,55 | -1,03% | - |
| 15.08.2024 | 33,80 | 34,38 | 33,13 | 33,90 | 0,37% | - |
| 14.08.2024 | 32,30 | 34,00 | 32,28 | 33,78 | 3,68% | - |
| 13.08.2024 | 32,33 | 33,40 | 32,28 | 32,58 | 0,85% | - |
| 12.08.2024 | 31,68 | 32,93 | 31,68 | 32,30 | 2,05% | - |
| 09.08.2024 | 30,70 | 32,28 | 30,65 | 31,65 | 3,18% | - |
| 08.08.2024 | 30,35 | 31,03 | 29,83 | 30,68 | 0,99% | - |
| 07.08.2024 | 29,53 | 30,70 | 29,40 | 30,38 | 3,23% | - |
| 06.08.2024 | 29,38 | 30,95 | 28,90 | 29,43 | 0,68% | - |
| 05.08.2024 | 30,50 | 30,70 | 27,88 | 29,23 | -5,34% | - |
| 02.08.2024 | 32,88 | 33,43 | 30,68 | 30,88 | -6,58% | - |
| 01.08.2024 | 32,65 | 33,45 | 32,63 | 33,05 | 1,23% | - |
| 31.07.2024 | 32,50 | 32,93 | 32,23 | 32,65 | 0,62% | - |
| 30.07.2024 | 32,78 | 32,80 | 32,18 | 32,45 | -0,84% | - |
| 29.07.2024 | 32,15 | 32,80 | 31,98 | 32,73 | 2,11% | - |
| 26.07.2024 | 32,13 | 32,65 | 31,95 | 32,05 | -0,16% | - |
| 25.07.2024 | 32,73 | 32,78 | 31,58 | 32,10 | -2,06% | - |
| 24.07.2024 | 32,30 | 33,03 | 32,30 | 32,78 | 0,69% | - |
| 23.07.2024 | 32,90 | 33,05 | 32,43 | 32,55 | -0,99% | - |
| 22.07.2024 | 32,63 | 32,95 | 32,33 | 32,88 | 0,77% | - |
| 19.07.2024 | 33,33 | 33,43 | 32,55 | 32,63 | -2,25% | - |
| 18.07.2024 | 33,10 | 34,03 | 33,05 | 33,38 | 0,98% | 60,00 |