11,750€
4,91%
Echtzeit-Aktienkurs mwb fairtrade Wertpapierhandelsbank AG
Bid:
Ask:
Aktienkurse zur mwb fairtrade Wertpapierhandelsbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,30 | 11,50 | 11,20 | 11,20 | -4,27% | 696,00 |
| 29.07.2026 | 11,70 | 11,70 | 11,10 | 11,70 | 0,00% | 1.147,00 |
| 28.07.2026 | 11,60 | 11,70 | 11,50 | 11,70 | 1,74% | 3.313,00 |
| 27.07.2026 | 11,50 | 11,80 | 11,50 | 11,50 | 1,77% | 26.832,00 |
| 24.07.2026 | 11,00 | 11,30 | 10,90 | 11,30 | -4,24% | 1.444,00 |
| 23.07.2026 | 11,50 | 11,90 | 10,90 | 11,80 | 3,51% | 5.916,00 |
| 22.07.2026 | 11,50 | 11,60 | 11,30 | 11,40 | 0,88% | 4.630,00 |
| 21.07.2026 | 11,40 | 11,60 | 11,30 | 11,30 | -0,88% | 860,00 |
| 20.07.2026 | 11,40 | 11,50 | 11,20 | 11,40 | -0,87% | 1.181,00 |
| 17.07.2026 | 11,50 | 11,50 | 11,30 | 11,50 | 0,88% | 1.617,00 |
| 16.07.2026 | 11,50 | 11,60 | 11,40 | 11,40 | 0,88% | 811,00 |
| 15.07.2026 | 11,50 | 11,50 | 11,30 | 11,30 | -2,59% | 168,00 |
| 14.07.2026 | 11,70 | 11,70 | 11,30 | 11,60 | 0,87% | 6.092,00 |
| 13.07.2026 | 11,70 | 11,70 | 11,40 | 11,50 | 0,00% | 2.811,00 |
| 10.07.2026 | 11,30 | 11,50 | 11,00 | 11,50 | 1,77% | 3.442,00 |
| 09.07.2026 | 11,30 | 11,40 | 11,00 | 11,30 | 0,89% | 2.612,00 |
| 08.07.2026 | 11,30 | 11,30 | 10,80 | 11,20 | 0,00% | 1.310,00 |
| 07.07.2026 | 10,90 | 11,50 | 10,90 | 11,20 | 6,67% | 3.446,00 |
| 06.07.2026 | 11,00 | 11,50 | 10,50 | 10,50 | -1,87% | 10.548,00 |
| 03.07.2026 | 11,30 | 11,40 | 10,70 | 10,70 | -6,14% | 7.012,00 |
| 02.07.2026 | 11,90 | 11,90 | 11,00 | 11,40 | -4,20% | 7.464,00 |
| 01.07.2026 | 11,70 | 11,90 | 11,60 | 11,90 | 3,48% | 7.024,00 |
| 30.06.2026 | 11,30 | 11,50 | 11,30 | 11,50 | 1,77% | 584,00 |
| 29.06.2026 | 11,50 | 11,70 | 11,30 | 11,30 | -3,42% | 2.359,00 |
| 26.06.2026 | 11,80 | 11,80 | 11,50 | 11,70 | 0,86% | 2.260,00 |
| 25.06.2026 | 11,80 | 11,80 | 11,60 | 11,60 | 0,00% | 806,00 |
| 24.06.2026 | 11,20 | 11,70 | 11,20 | 11,60 | -1,69% | 2.760,00 |
| 23.06.2026 | 11,70 | 11,80 | 11,00 | 11,80 | -0,84% | 2.824,00 |
| 22.06.2026 | 11,50 | 11,90 | 11,50 | 11,90 | 3,48% | 19.453,00 |
| 19.06.2026 | 11,50 | 11,50 | 11,30 | 11,50 | 0,88% | 4.744,00 |
| 18.06.2026 | 11,00 | 11,50 | 10,90 | 11,40 | 4,59% | 14.261,00 |
| 17.06.2026 | 10,90 | 11,10 | 10,80 | 10,90 | 0,00% | 7.185,00 |
| 16.06.2026 | 11,00 | 11,00 | 10,70 | 10,90 | -0,91% | 822,00 |
| 15.06.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 0,92% | 1.912,00 |
| 12.06.2026 | 10,40 | 10,90 | 10,40 | 10,90 | 7,92% | 4.536,00 |
| 11.06.2026 | 10,40 | 10,40 | 10,10 | 10,10 | -0,98% | 412,00 |
| 10.06.2026 | 10,30 | 10,30 | 10,10 | 10,20 | -0,97% | 316,00 |
| 09.06.2026 | 10,40 | 10,40 | 10,00 | 10,30 | -0,96% | 2.847,00 |
| 08.06.2026 | 10,30 | 10,50 | 9,85 | 10,40 | 0,97% | 4.603,00 |
| 05.06.2026 | 10,80 | 10,80 | 10,30 | 10,30 | -3,74% | 464,00 |
| 04.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | 268,00 |
| 03.06.2026 | 10,90 | 10,90 | 10,50 | 10,50 | -3,67% | 6.495,00 |
| 02.06.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 0,93% | 2.045,00 |
| 01.06.2026 | 10,70 | 10,80 | 10,60 | 10,80 | 1,89% | 5.408,00 |
| 29.05.2026 | 10,60 | 10,70 | 10,60 | 10,60 | -1,85% | 2.027,00 |
| 28.05.2026 | 10,70 | 10,80 | 10,70 | 10,80 | 2,86% | 25,00 |
| 27.05.2026 | 10,30 | 10,70 | 10,30 | 10,50 | 2,94% | 3.310,00 |
| 26.05.2026 | 10,20 | 10,60 | 10,20 | 10,20 | -0,97% | 6.587,00 |
| 25.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | 1,00 |
| 22.05.2026 | 9,90 | 10,10 | 9,90 | 10,00 | -0,99% | 26,00 |
| 21.05.2026 | 10,10 | 10,40 | 9,90 | 10,10 | 3,06% | 2.072,00 |
| 20.05.2026 | 10,10 | 10,10 | 9,80 | 9,80 | -2,00% | 301,00 |
| 19.05.2026 | 10,10 | 10,20 | 9,90 | 10,00 | 0,50% | 2.673,00 |
| 18.05.2026 | 9,70 | 10,10 | 9,70 | 9,95 | 0,00% | 956,00 |
| 15.05.2026 | 9,90 | 10,10 | 9,70 | 9,95 | 1,02% | 1.510,00 |
| 14.05.2026 | 9,90 | 9,90 | 9,60 | 9,85 | 0,00% | 7,00 |
| 13.05.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 1,55% | 1.144,00 |
| 12.05.2026 | 9,75 | 9,80 | 9,55 | 9,70 | 1,57% | 435,00 |
| 11.05.2026 | 9,60 | 9,85 | 9,55 | 9,55 | -3,05% | 288,00 |
| 08.05.2026 | 9,90 | 9,95 | 9,60 | 9,85 | 0,51% | 317,00 |
| 07.05.2026 | 9,70 | 9,80 | 9,55 | 9,80 | 3,16% | 3.051,00 |
| 06.05.2026 | 9,70 | 9,70 | 9,50 | 9,50 | -2,56% | 15,00 |
| 05.05.2026 | 9,55 | 9,75 | 9,50 | 9,75 | 0,52% | 2.382,00 |
| 04.05.2026 | 9,80 | 9,80 | 9,50 | 9,70 | -1,02% | 726,00 |
| 30.04.2026 | 9,80 | 9,80 | 9,55 | 9,80 | -1,51% | 1.601,00 |
| 29.04.2026 | 9,80 | 9,95 | 9,80 | 9,95 | 0,51% | 201,00 |
| 28.04.2026 | 9,75 | 9,90 | 9,65 | 9,90 | 1,02% | 1.984,00 |
| 27.04.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | 980,00 |
| 24.04.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | 100,00 |
| 23.04.2026 | 9,75 | 9,95 | 9,75 | 9,95 | 0,51% | 930,00 |
| 22.04.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | 1.506,00 |
| 21.04.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -0,51% | 444,00 |
| 20.04.2026 | 9,90 | 9,95 | 9,65 | 9,90 | -0,50% | 1.727,00 |
| 17.04.2026 | 10,00 | 10,00 | 9,75 | 9,95 | -0,50% | 3.940,00 |
| 16.04.2026 | 9,80 | 10,00 | 9,75 | 10,00 | 0,00% | 3.050,00 |
| 15.04.2026 | 10,00 | 10,20 | 9,85 | 10,00 | 0,00% | 3.416,00 |
| 14.04.2026 | 9,85 | 10,50 | 9,85 | 10,00 | 4,17% | 6.013,00 |
| 13.04.2026 | 10,00 | 10,00 | 9,60 | 9,60 | -4,00% | 12,00 |
| 10.04.2026 | 9,85 | 10,00 | 9,75 | 10,00 | 2,04% | 193,00 |
| 09.04.2026 | 9,75 | 9,80 | 9,75 | 9,80 | -0,51% | 434,00 |
| 08.04.2026 | 9,95 | 10,00 | 9,75 | 9,85 | -1,01% | 3.725,00 |
| 07.04.2026 | 9,55 | 9,95 | 9,55 | 9,95 | 2,58% | 3.496,00 |
| 02.04.2026 | 9,80 | 9,80 | 9,65 | 9,70 | 0,00% | 1.177,00 |
| 01.04.2026 | 9,95 | 10,00 | 9,65 | 9,70 | -1,52% | 1.604,00 |
| 31.03.2026 | 9,30 | 9,85 | 9,10 | 9,85 | 7,07% | 1.763,00 |
| 30.03.2026 | 9,40 | 9,40 | 9,05 | 9,20 | -5,15% | 3.420,00 |
| 27.03.2026 | 9,60 | 9,75 | 9,50 | 9,70 | 1,04% | 3.092,00 |
| 26.03.2026 | 9,60 | 9,90 | 9,55 | 9,60 | -3,03% | 694,00 |
| 25.03.2026 | 9,80 | 9,90 | 9,60 | 9,90 | 1,02% | 576,00 |
| 24.03.2026 | 9,75 | 9,80 | 9,55 | 9,80 | 2,62% | 1.286,00 |
| 23.03.2026 | 9,65 | 9,85 | 9,45 | 9,55 | -3,54% | 6.874,00 |
| 20.03.2026 | 10,20 | 10,50 | 9,90 | 9,90 | -2,94% | 4.323,00 |
| 19.03.2026 | 10,30 | 10,40 | 10,20 | 10,20 | 0,00% | 1.523,00 |
| 18.03.2026 | 10,40 | 10,40 | 10,20 | 10,20 | -0,97% | 201,00 |
| 17.03.2026 | 10,30 | 10,40 | 10,20 | 10,30 | 0,00% | 530,00 |
| 16.03.2026 | 10,40 | 10,40 | 10,30 | 10,30 | 1,98% | 709,00 |
| 13.03.2026 | 10,60 | 10,60 | 10,10 | 10,10 | -3,81% | 1.888,00 |
| 12.03.2026 | 10,50 | 10,70 | 10,50 | 10,50 | -0,94% | 2.490,00 |
| 11.03.2026 | 10,60 | 10,60 | 10,50 | 10,60 | -0,93% | 2.078,00 |
| 10.03.2026 | 10,20 | 10,70 | 10,20 | 10,70 | 5,94% | 8.207,00 |