14,900€
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 14,90 | 15,00 | 14,80 | 15,00 | 0,67% | 1.663,00 |
| 26.06.2025 | 14,90 | 15,00 | 14,70 | 14,90 | 1,36% | 2.871,00 |
| 25.06.2025 | 14,60 | 14,70 | 14,50 | 14,70 | 0,68% | 731,00 |
| 24.06.2025 | 14,70 | 14,70 | 14,40 | 14,60 | -0,68% | 4.831,00 |
| 23.06.2025 | 14,80 | 14,90 | 14,70 | 14,70 | -1,34% | 1.280,00 |
| 20.06.2025 | 15,00 | 15,00 | 14,80 | 14,90 | -0,67% | 877,00 |
| 19.06.2025 | 14,90 | 15,00 | 14,80 | 15,00 | 1,35% | 389,00 |
| 18.06.2025 | 14,80 | 15,00 | 14,80 | 14,80 | -1,33% | 510,00 |
| 17.06.2025 | 14,80 | 15,00 | 14,70 | 15,00 | 1,35% | 209,00 |
| 16.06.2025 | 14,80 | 15,00 | 14,80 | 14,80 | -1,99% | 736,00 |
| 13.06.2025 | 15,00 | 15,10 | 14,80 | 15,10 | 1,34% | 273,00 |
| 12.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 1,00 |
| 11.06.2025 | 14,80 | 14,90 | 14,70 | 14,90 | 0,68% | 257,00 |
| 10.06.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -1,99% | 834,00 |
| 09.06.2025 | 14,90 | 15,10 | 14,70 | 15,10 | 1,34% | 228,00 |
| 06.06.2025 | 14,80 | 15,00 | 14,70 | 14,90 | 0,00% | 702,00 |
| 05.06.2025 | 15,00 | 15,00 | 14,80 | 14,90 | -0,67% | 297,00 |
| 04.06.2025 | 14,90 | 15,10 | 14,80 | 15,00 | 0,00% | 627,00 |
| 03.06.2025 | 14,70 | 15,20 | 14,70 | 15,00 | 3,45% | 501,00 |
| 02.06.2025 | 14,70 | 14,90 | 14,50 | 14,50 | -0,68% | 2.241,00 |
| 30.05.2025 | 14,50 | 14,70 | 14,50 | 14,60 | -1,35% | 1.256,00 |
| 29.05.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 2,07% | 206,00 |
| 28.05.2025 | 14,50 | 14,80 | 14,50 | 14,50 | 0,00% | 927,00 |
| 27.05.2025 | 14,50 | 14,90 | 14,50 | 14,50 | -1,36% | 562,00 |
| 26.05.2025 | 14,50 | 14,70 | 14,40 | 14,70 | 2,08% | 694,00 |
| 23.05.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -2,70% | 2.693,00 |
| 22.05.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 0,68% | 534,00 |
| 21.05.2025 | 15,00 | 15,00 | 14,40 | 14,70 | -3,29% | 5.550,00 |
| 20.05.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 2,70% | 1.689,00 |
| 19.05.2025 | 15,00 | 15,00 | 14,70 | 14,80 | -0,67% | 3.796,00 |
| 16.05.2025 | 15,20 | 15,20 | 14,80 | 14,90 | 0,00% | 1.393,00 |
| 15.05.2025 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | 388,00 |
| 14.05.2025 | 14,70 | 15,20 | 14,70 | 15,20 | 2,70% | 881,00 |
| 13.05.2025 | 15,00 | 15,10 | 14,80 | 14,80 | -0,67% | 714,00 |
| 12.05.2025 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | 442,00 |
| 09.05.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | 1.400,00 |
| 08.05.2025 | 15,00 | 15,20 | 15,00 | 15,00 | 0,00% | 421,00 |
| 07.05.2025 | 14,90 | 15,10 | 14,80 | 15,00 | 0,00% | 931,00 |
| 06.05.2025 | 14,80 | 15,00 | 14,60 | 15,00 | 2,74% | 913,00 |
| 05.05.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | 940,00 |
| 02.05.2025 | 14,80 | 14,80 | 14,60 | 14,70 | -0,68% | 1.136,00 |
| 30.04.2025 | 14,70 | 14,80 | 14,60 | 14,80 | 0,00% | 1.060,00 |
| 29.04.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 2,78% | 647,00 |
| 28.04.2025 | 14,90 | 14,90 | 14,40 | 14,40 | -3,36% | 1.479,00 |
| 25.04.2025 | 14,80 | 15,20 | 14,80 | 14,90 | 0,68% | 2.734,00 |
| 24.04.2025 | 14,90 | 15,00 | 14,80 | 14,80 | -1,99% | 1.127,00 |
| 23.04.2025 | 15,40 | 15,80 | 14,70 | 15,10 | -4,43% | 1.933,00 |
| 22.04.2025 | 15,40 | 15,90 | 15,00 | 15,80 | 2,60% | 10.401,00 |
| 17.04.2025 | 14,80 | 15,50 | 14,60 | 15,40 | 4,05% | 3.895,00 |
| 16.04.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 2,07% | 3.847,00 |
| 15.04.2025 | 14,30 | 14,50 | 14,20 | 14,50 | 1,40% | 2.965,00 |
| 14.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 10,00 |
| 11.04.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | 1.300,00 |
| 10.04.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 0,00% | 380,00 |
| 09.04.2025 | 14,00 | 14,30 | 14,00 | 14,20 | 0,71% | 1.757,00 |
| 08.04.2025 | 14,00 | 14,10 | 13,90 | 14,10 | 1,44% | 1.534,00 |
| 07.04.2025 | 13,70 | 14,10 | 13,30 | 13,90 | -0,71% | 2.068,00 |
| 04.04.2025 | 14,10 | 14,30 | 13,60 | 14,00 | -2,10% | 3.557,00 |
| 03.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 100,00 |
| 02.04.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 2,88% | 370,00 |
| 01.04.2025 | 14,10 | 14,20 | 13,90 | 13,90 | -2,80% | 236,00 |
| 31.03.2025 | 14,20 | 14,30 | 13,90 | 14,30 | 0,00% | 1.624,00 |
| 28.03.2025 | 14,40 | 14,40 | 14,20 | 14,30 | 0,70% | 506,00 |
| 27.03.2025 | 14,20 | 14,30 | 14,20 | 14,20 | 0,00% | 275,00 |
| 26.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 70,00 |
| 25.03.2025 | 14,20 | 14,30 | 14,10 | 14,10 | -0,70% | 770,00 |
| 24.03.2025 | 14,20 | 14,20 | 14,00 | 14,20 | 0,00% | 1.116,00 |
| 21.03.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 0,71% | 400,00 |
| 20.03.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | 104,00 |
| 19.03.2025 | 14,20 | 14,30 | 14,10 | 14,30 | 0,00% | 1.106,00 |
| 18.03.2025 | 14,10 | 14,30 | 14,00 | 14,30 | 2,14% | 1.990,00 |
| 17.03.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -2,10% | 1.432,00 |
| 14.03.2025 | 14,10 | 14,30 | 13,80 | 14,30 | 0,70% | 3.780,00 |
| 13.03.2025 | 14,00 | 14,20 | 13,90 | 14,20 | 0,00% | 896,00 |
| 12.03.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 0,00% | 838,00 |
| 11.03.2025 | 14,00 | 14,20 | 13,80 | 14,20 | 0,00% | 2.997,00 |
| 10.03.2025 | 14,20 | 14,20 | 14,00 | 14,20 | 0,00% | 2.114,00 |
| 07.03.2025 | 14,20 | 14,20 | 14,00 | 14,20 | 0,00% | 17,00 |
| 06.03.2025 | 14,20 | 14,30 | 14,10 | 14,20 | 0,00% | 400,00 |
| 05.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 04.03.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,71% | 2.000,00 |
| 03.03.2025 | 14,30 | 14,30 | 13,90 | 14,10 | -1,40% | 2.164,00 |
| 28.02.2025 | 14,40 | 14,40 | 14,10 | 14,30 | 0,00% | 378,00 |
| 27.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 26.02.2025 | 14,30 | 14,40 | 14,10 | 14,30 | 0,00% | 293,00 |
| 25.02.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 0,00% | 112,00 |
| 24.02.2025 | 14,20 | 14,30 | 14,00 | 14,30 | -0,69% | 2.588,00 |
| 21.02.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | 558,00 |
| 20.02.2025 | 14,40 | 14,40 | 14,20 | 14,30 | -2,05% | 1.863,00 |
| 19.02.2025 | 14,10 | 14,70 | 14,10 | 14,60 | 5,80% | 3.668,00 |
| 18.02.2025 | 13,70 | 13,90 | 13,70 | 13,80 | -0,72% | 600,00 |
| 17.02.2025 | 14,00 | 14,00 | 13,70 | 13,90 | -0,71% | 557,00 |
| 14.02.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 1.245,00 |
| 13.02.2025 | 13,90 | 13,90 | 13,70 | 13,80 | 0,00% | 82,00 |
| 12.02.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | 300,00 |
| 11.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 30,00 |
| 10.02.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -2,13% | 644,00 |
| 07.02.2025 | 14,20 | 14,20 | 13,90 | 14,10 | 0,00% | 730,00 |
| 06.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 05.02.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | 211,00 |