15,450€
0,98%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 0,00% | 1.692,00 |
| 23.10.2025 | 15,30 | 15,50 | 15,10 | 15,30 | -0,65% | 3.073,00 |
| 22.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 2,00 |
| 21.10.2025 | 15,40 | 15,50 | 15,30 | 15,30 | -0,65% | 1.125,00 |
| 20.10.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | 390,00 |
| 17.10.2025 | 15,30 | 15,50 | 15,10 | 15,50 | 0,00% | 521,00 |
| 16.10.2025 | 15,40 | 15,50 | 15,20 | 15,50 | 0,65% | 1.178,00 |
| 15.10.2025 | 15,40 | 15,40 | 15,10 | 15,40 | 0,65% | 2.033,00 |
| 14.10.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | 3.028,00 |
| 13.10.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 1,32% | 3.091,00 |
| 10.10.2025 | 15,20 | 15,30 | 15,00 | 15,10 | 0,00% | 3.674,00 |
| 09.10.2025 | 14,90 | 15,20 | 14,70 | 15,10 | -0,66% | 2.427,00 |
| 08.10.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | 623,00 |
| 07.10.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 1,34% | 124,00 |
| 06.10.2025 | 14,90 | 15,30 | 14,90 | 14,90 | -1,97% | 1.491,00 |
| 03.10.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 2,01% | 446,00 |
| 02.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | 160,00 |
| 01.10.2025 | 14,70 | 15,20 | 14,70 | 15,20 | 4,83% | 3.061,00 |
| 30.09.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -2,68% | 1.793,00 |
| 29.09.2025 | 14,90 | 15,00 | 14,60 | 14,90 | 1,36% | 1.088,00 |
| 26.09.2025 | 14,70 | 14,70 | 14,60 | 14,70 | 1,38% | 3.773,00 |
| 25.09.2025 | 14,50 | 14,70 | 14,50 | 14,50 | -0,68% | 1.536,00 |
| 24.09.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | 3.774,00 |
| 23.09.2025 | 14,70 | 14,80 | 14,40 | 14,40 | -1,37% | 3.003,00 |
| 22.09.2025 | 14,60 | 14,80 | 14,60 | 14,60 | -0,68% | 187,00 |
| 19.09.2025 | 14,70 | 14,70 | 14,60 | 14,70 | -0,68% | - |
| 18.09.2025 | 14,70 | 14,80 | 14,50 | 14,80 | 2,07% | 1.412,00 |
| 17.09.2025 | 14,50 | 14,70 | 14,50 | 14,50 | 0,00% | 611,00 |
| 16.09.2025 | 14,70 | 14,70 | 14,50 | 14,50 | 0,00% | 487,00 |
| 15.09.2025 | 14,40 | 14,70 | 14,40 | 14,50 | 0,00% | 1.698,00 |
| 12.09.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | 677,00 |
| 11.09.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,00% | 2.560,00 |
| 10.09.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 0,00% | 599,00 |
| 09.09.2025 | 14,60 | 14,60 | 14,50 | 14,60 | 0,00% | 491,00 |
| 08.09.2025 | 14,20 | 14,90 | 14,20 | 14,60 | 0,00% | 1.633,00 |
| 05.09.2025 | 14,50 | 14,60 | 14,40 | 14,60 | -0,68% | 2.591,00 |
| 04.09.2025 | 14,80 | 14,80 | 14,50 | 14,70 | -1,34% | 2.203,00 |
| 03.09.2025 | 14,70 | 14,90 | 14,60 | 14,90 | 1,36% | 538,00 |
| 02.09.2025 | 14,60 | 14,90 | 14,60 | 14,70 | 0,68% | 1.910,00 |
| 01.09.2025 | 14,50 | 14,80 | 14,50 | 14,60 | -1,35% | 967,00 |
| 29.08.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,00% | 760,00 |
| 28.08.2025 | 14,80 | 14,80 | 14,50 | 14,80 | 0,68% | 661,00 |
| 27.08.2025 | 14,60 | 14,70 | 14,50 | 14,70 | 0,00% | 2.307,00 |
| 26.08.2025 | 14,70 | 14,80 | 14,60 | 14,70 | 0,68% | 1.219,00 |
| 25.08.2025 | 14,80 | 14,80 | 14,60 | 14,60 | -2,67% | 545,00 |
| 22.08.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 1.208,00 |
| 21.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 35,00 |
| 20.08.2025 | 15,10 | 15,20 | 14,70 | 15,00 | -0,66% | 1.397,00 |
| 19.08.2025 | 15,00 | 15,10 | 14,80 | 15,10 | 0,67% | 809,00 |
| 18.08.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 2.057,00 |
| 15.08.2025 | 14,90 | 14,90 | 14,60 | 14,80 | -1,99% | 1.286,00 |
| 14.08.2025 | 14,90 | 15,10 | 14,80 | 15,10 | 1,34% | 233,00 |
| 13.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 355,00 |
| 12.08.2025 | 14,80 | 14,90 | 14,70 | 14,80 | 0,68% | 1.899,00 |
| 11.08.2025 | 14,70 | 14,90 | 14,70 | 14,70 | 0,68% | 1.451,00 |
| 08.08.2025 | 14,80 | 15,00 | 14,60 | 14,60 | -2,67% | 1.244,00 |
| 07.08.2025 | 15,00 | 15,00 | 14,80 | 15,00 | 1,35% | 234,00 |
| 06.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 21,00 |
| 05.08.2025 | 14,70 | 14,90 | 14,70 | 14,80 | 0,68% | 1.737,00 |
| 04.08.2025 | 14,60 | 14,70 | 14,50 | 14,70 | 0,00% | 842,00 |
| 01.08.2025 | 14,80 | 14,90 | 14,60 | 14,70 | 1,38% | 741,00 |
| 31.07.2025 | 14,90 | 15,00 | 14,50 | 14,50 | -1,36% | 2.039,00 |
| 30.07.2025 | 14,90 | 15,00 | 14,70 | 14,70 | -1,34% | 2.113,00 |
| 29.07.2025 | 15,10 | 15,20 | 14,80 | 14,90 | 0,00% | 5.142,00 |
| 28.07.2025 | 14,90 | 15,30 | 14,80 | 14,90 | -1,32% | 1.000,00 |
| 25.07.2025 | 15,00 | 15,10 | 14,80 | 15,10 | 0,67% | 408,00 |
| 24.07.2025 | 15,30 | 15,30 | 14,90 | 15,00 | -1,32% | 567,00 |
| 23.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -5,59% | 20,00 |
| 22.07.2025 | 15,10 | 16,10 | 15,00 | 16,10 | 6,62% | 2.119,00 |
| 21.07.2025 | 15,10 | 15,20 | 14,80 | 15,10 | 1,34% | 696,00 |
| 18.07.2025 | 15,20 | 15,20 | 14,80 | 14,90 | -2,61% | 1.446,00 |
| 17.07.2025 | 15,40 | 15,40 | 15,10 | 15,30 | 0,66% | 211,00 |
| 16.07.2025 | 15,30 | 15,30 | 15,10 | 15,20 | -0,65% | 880,00 |
| 15.07.2025 | 15,10 | 15,30 | 15,00 | 15,30 | 0,66% | 608,00 |
| 14.07.2025 | 15,00 | 15,20 | 14,90 | 15,20 | 1,33% | 1.554,00 |
| 11.07.2025 | 15,10 | 15,10 | 14,90 | 15,00 | -1,32% | 950,00 |
| 10.07.2025 | 15,40 | 15,40 | 14,80 | 15,20 | 1,33% | 2.282,00 |
| 09.07.2025 | 14,90 | 15,10 | 14,80 | 15,00 | 1,35% | 769,00 |
| 08.07.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -2,63% | 980,00 |
| 07.07.2025 | 15,30 | 15,30 | 14,80 | 15,20 | 1,33% | 1.186,00 |
| 04.07.2025 | 14,90 | 15,20 | 14,90 | 15,00 | -1,32% | 635,00 |
| 03.07.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | 439,00 |
| 02.07.2025 | 15,10 | 15,20 | 15,00 | 15,20 | 2,01% | 151,00 |
| 01.07.2025 | 15,20 | 15,40 | 14,90 | 14,90 | -1,32% | 1.466,00 |
| 30.06.2025 | 15,00 | 15,30 | 14,90 | 15,10 | 0,67% | 2.714,00 |
| 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 |