33,500€
-2,05%
Echtzeit-Aktienkurs Werner Enterprises
Bid:
Ask:
Aktienkurse zur Werner Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 34,30 | 34,30 | 33,10 | 33,50 | -2,33% | - |
| 08.09.2026 | 34,10 | 34,80 | 33,90 | 34,30 | 0,88% | - |
| 07.09.2026 | 34,30 | 34,40 | 34,00 | 34,00 | -1,45% | - |
| 04.09.2026 | 33,10 | 34,50 | 32,90 | 34,50 | 4,23% | - |
| 03.09.2026 | 32,70 | 33,50 | 31,90 | 33,10 | 1,22% | - |
| 02.09.2026 | 32,70 | 33,20 | 32,20 | 32,70 | 0,00% | - |
| 01.09.2026 | 33,80 | 33,80 | 32,10 | 32,70 | -2,97% | - |
| 31.08.2026 | 33,10 | 33,70 | 33,00 | 33,70 | 1,81% | - |
| 28.08.2026 | 33,10 | 33,90 | 32,70 | 33,10 | 0,00% | - |
| 27.08.2026 | 33,40 | 33,50 | 32,70 | 33,10 | -0,90% | - |
| 26.08.2026 | 32,30 | 33,40 | 31,70 | 33,40 | 3,73% | - |
| 25.08.2026 | 32,00 | 32,80 | 32,00 | 32,20 | -0,31% | - |
| 24.08.2026 | 33,30 | 33,50 | 31,90 | 32,30 | -2,71% | - |
| 21.08.2026 | 32,50 | 33,50 | 32,50 | 33,20 | 2,47% | - |
| 20.08.2026 | 32,50 | 32,70 | 31,90 | 32,40 | -0,31% | - |
| 19.08.2026 | 33,10 | 33,40 | 32,30 | 32,50 | -2,40% | - |
| 18.08.2026 | 33,70 | 34,10 | 32,80 | 33,30 | -1,19% | - |
| 17.08.2026 | 33,50 | 34,10 | 33,20 | 33,70 | 0,30% | - |
| 14.08.2026 | 33,30 | 33,90 | 32,90 | 33,60 | 0,90% | - |
| 13.08.2026 | 32,90 | 33,70 | 32,80 | 33,30 | 1,52% | - |
| 12.08.2026 | 31,50 | 33,10 | 31,30 | 32,80 | 4,13% | - |
| 11.08.2026 | 31,70 | 32,10 | 30,90 | 31,50 | -0,63% | - |
| 10.08.2026 | 32,50 | 33,20 | 31,70 | 31,70 | -2,46% | - |
| 07.08.2026 | 31,90 | 33,00 | 31,90 | 32,50 | 1,25% | - |
| 06.08.2026 | 32,90 | 33,20 | 31,90 | 32,10 | -1,83% | - |
| 05.08.2026 | 33,30 | 33,60 | 32,70 | 32,70 | -1,51% | - |
| 04.08.2026 | 32,30 | 33,30 | 32,20 | 33,20 | 2,79% | - |
| 03.08.2026 | 32,70 | 33,10 | 31,80 | 32,30 | -0,62% | - |
| 31.07.2026 | 32,30 | 33,50 | 32,10 | 32,50 | 1,88% | - |
| 30.07.2026 | 32,20 | 32,80 | 31,20 | 31,90 | -0,62% | - |
| 29.07.2026 | 33,50 | 33,90 | 31,30 | 32,10 | -4,46% | - |
| 28.07.2026 | 35,60 | 35,60 | 33,50 | 33,60 | -5,62% | - |
| 27.07.2026 | 37,50 | 38,30 | 35,10 | 35,60 | -4,56% | - |
| 24.07.2026 | 38,60 | 39,00 | 37,10 | 37,30 | -3,12% | - |
| 23.07.2026 | 39,60 | 40,50 | 38,50 | 38,50 | -3,99% | - |
| 22.07.2026 | 41,40 | 41,60 | 40,10 | 40,10 | -3,37% | - |
| 21.07.2026 | 40,80 | 41,50 | 39,90 | 41,50 | 2,72% | - |
| 20.07.2026 | 40,20 | 41,10 | 39,70 | 40,40 | 0,50% | - |
| 17.07.2026 | 40,00 | 40,30 | 39,50 | 40,20 | 0,00% | - |
| 16.07.2026 | 38,00 | 40,30 | 37,60 | 40,20 | 5,79% | - |
| 15.07.2026 | 39,20 | 39,90 | 37,90 | 38,00 | -3,06% | - |
| 14.07.2026 | 38,60 | 39,30 | 38,40 | 39,20 | 1,29% | - |
| 13.07.2026 | 38,40 | 39,10 | 37,90 | 38,70 | 1,04% | - |
| 10.07.2026 | 39,20 | 39,50 | 38,10 | 38,30 | -2,05% | - |
| 09.07.2026 | 37,80 | 39,50 | 37,70 | 39,10 | 3,44% | - |
| 08.07.2026 | 37,80 | 38,30 | 36,70 | 37,80 | -0,26% | - |
| 07.07.2026 | 37,60 | 38,50 | 37,10 | 37,90 | 1,07% | - |
| 06.07.2026 | 37,70 | 38,40 | 37,10 | 37,50 | -0,79% | - |
| 03.07.2026 | 37,80 | 37,90 | 37,70 | 37,80 | 0,27% | - |
| 02.07.2026 | 38,50 | 38,50 | 37,10 | 37,70 | -2,08% | - |
| 01.07.2026 | 38,10 | 39,10 | 37,70 | 38,50 | 1,05% | - |
| 30.06.2026 | 38,40 | 38,50 | 37,30 | 38,10 | -0,52% | - |
| 29.06.2026 | 37,70 | 38,30 | 37,10 | 38,30 | 2,13% | - |
| 26.06.2026 | 37,00 | 37,80 | 36,70 | 37,50 | 1,08% | - |
| 25.06.2026 | 36,00 | 37,30 | 35,80 | 37,10 | 2,77% | - |
| 24.06.2026 | 36,10 | 36,80 | 35,90 | 36,10 | 0,00% | - |
| 23.06.2026 | 35,70 | 36,50 | 35,40 | 36,10 | 1,12% | - |
| 22.06.2026 | 35,50 | 36,20 | 35,40 | 35,70 | 2,00% | - |
| 19.06.2026 | 35,50 | 35,50 | 35,00 | 35,00 | -1,13% | - |
| 18.06.2026 | 34,80 | 35,70 | 34,70 | 35,40 | 2,02% | - |
| 17.06.2026 | 36,30 | 36,90 | 34,50 | 34,70 | -4,41% | - |
| 16.06.2026 | 37,20 | 37,70 | 35,90 | 36,30 | -2,16% | - |
| 15.06.2026 | 38,20 | 38,40 | 36,90 | 37,10 | -2,11% | - |
| 12.06.2026 | 38,00 | 38,70 | 37,70 | 37,90 | 0,00% | - |
| 11.06.2026 | 37,20 | 38,00 | 37,10 | 37,90 | 2,16% | - |
| 10.06.2026 | 37,60 | 37,70 | 35,80 | 37,10 | -1,59% | - |
| 09.06.2026 | 38,60 | 39,10 | 36,90 | 37,70 | -2,58% | - |
| 08.06.2026 | 37,60 | 38,90 | 37,60 | 38,70 | 2,65% | - |
| 05.06.2026 | 37,20 | 38,20 | 36,90 | 37,70 | 1,07% | - |
| 04.06.2026 | 37,10 | 37,60 | 37,00 | 37,30 | 0,54% | - |
| 03.06.2026 | 37,00 | 37,50 | 36,80 | 37,10 | 0,54% | - |
| 02.06.2026 | 36,40 | 37,30 | 36,10 | 36,90 | 1,10% | - |
| 01.06.2026 | 35,70 | 36,50 | 35,20 | 36,50 | 2,53% | - |
| 29.05.2026 | 35,70 | 36,00 | 35,20 | 35,60 | -0,28% | - |
| 28.05.2026 | 35,30 | 35,70 | 34,70 | 35,70 | 1,71% | - |
| 27.05.2026 | 35,10 | 35,50 | 34,80 | 35,10 | 0,00% | - |
| 26.05.2026 | 34,40 | 35,40 | 34,20 | 35,10 | 1,74% | - |
| 25.05.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,58% | - |
| 22.05.2026 | 34,30 | 34,80 | 33,90 | 34,30 | 0,00% | - |
| 21.05.2026 | 34,30 | 34,50 | 33,70 | 34,30 | 0,00% | - |
| 20.05.2026 | 32,50 | 34,30 | 32,50 | 34,30 | 5,54% | - |
| 19.05.2026 | 32,50 | 33,30 | 31,80 | 32,50 | 0,00% | - |
| 18.05.2026 | 31,90 | 32,90 | 31,70 | 32,50 | 1,25% | - |
| 15.05.2026 | 31,90 | 32,50 | 31,40 | 32,10 | 0,63% | - |
| 14.05.2026 | 29,60 | 32,50 | 29,10 | 31,90 | 8,14% | - |
| 13.05.2026 | 29,10 | 29,70 | 29,10 | 29,50 | 1,37% | - |
| 12.05.2026 | 30,10 | 30,30 | 28,50 | 29,10 | -3,32% | - |
| 11.05.2026 | 30,90 | 31,10 | 29,70 | 30,10 | -2,59% | - |
| 08.05.2026 | 31,10 | 31,30 | 30,50 | 30,90 | -0,32% | - |
| 07.05.2026 | 31,10 | 31,20 | 30,70 | 31,00 | 0,32% | - |
| 06.05.2026 | 29,60 | 31,30 | 29,60 | 30,90 | 4,04% | - |
| 05.05.2026 | 29,50 | 30,30 | 29,30 | 29,70 | 0,68% | - |
| 04.05.2026 | 30,70 | 30,70 | 29,30 | 29,50 | -6,35% | - |
| 30.04.2026 | 31,00 | 31,50 | 30,40 | 31,50 | 1,29% | - |
| 29.04.2026 | 30,10 | 33,60 | 29,70 | 31,10 | 6,14% | - |
| 28.04.2026 | 29,20 | 29,70 | 29,00 | 29,30 | 0,69% | - |
| 27.04.2026 | 28,80 | 29,30 | 28,60 | 29,10 | 0,69% | - |
| 24.04.2026 | 29,00 | 29,30 | 28,70 | 28,90 | -0,69% | - |
| 23.04.2026 | 28,20 | 29,30 | 28,20 | 29,10 | 2,83% | - |
| 22.04.2026 | 28,70 | 28,90 | 28,30 | 28,30 | -0,70% | - |