15,500€
1,97%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 15,10 | 15,20 | 14,95 | 15,15 | -0,33% | - |
| 01.10.2026 | 15,35 | 15,35 | 15,00 | 15,20 | -1,30% | 1.378,00 |
| 30.09.2026 | 15,30 | 15,40 | 15,00 | 15,40 | 2,67% | 2.927,00 |
| 29.09.2026 | 15,20 | 15,45 | 15,00 | 15,00 | -1,96% | 1.595,00 |
| 28.09.2026 | 15,20 | 15,70 | 15,20 | 15,30 | -2,55% | 970,00 |
| 25.09.2026 | 15,20 | 15,70 | 15,10 | 15,70 | 3,63% | 4.661,00 |
| 24.09.2026 | 14,60 | 15,40 | 14,60 | 15,15 | 2,71% | 13.901,00 |
| 23.09.2026 | 14,80 | 14,80 | 14,60 | 14,75 | -0,34% | 676,00 |
| 22.09.2026 | 14,60 | 14,80 | 14,60 | 14,80 | 1,02% | 81,00 |
| 21.09.2026 | 14,55 | 14,90 | 14,55 | 14,65 | 0,34% | 3.484,00 |
| 18.09.2026 | 14,95 | 14,95 | 14,60 | 14,60 | -0,68% | 4.233,00 |
| 17.09.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 200,00 |
| 16.09.2026 | 14,90 | 15,00 | 14,85 | 14,90 | -0,33% | 1.996,00 |
| 15.09.2026 | 14,70 | 15,00 | 14,70 | 14,95 | 0,00% | 450,00 |
| 14.09.2026 | 14,90 | 15,00 | 14,70 | 14,95 | 1,36% | 1.313,00 |
| 11.09.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | 356,00 |
| 10.09.2026 | 14,85 | 14,85 | 14,60 | 14,80 | -1,00% | 3.769,00 |
| 09.09.2026 | 14,85 | 14,95 | 14,85 | 14,95 | 0,00% | 550,00 |
| 08.09.2026 | 14,80 | 15,00 | 14,80 | 14,95 | 0,67% | 809,00 |
| 07.09.2026 | 15,10 | 15,10 | 14,80 | 14,85 | -1,33% | 587,00 |
| 04.09.2026 | 15,10 | 15,10 | 15,05 | 15,05 | 1,69% | 144,00 |
| 03.09.2026 | 15,10 | 15,10 | 14,75 | 14,80 | -0,34% | 1.537,00 |
| 02.09.2026 | 15,45 | 15,45 | 14,75 | 14,85 | -2,94% | 3.115,00 |
| 01.09.2026 | 15,05 | 15,35 | 15,05 | 15,30 | -1,29% | 184,00 |
| 31.08.2026 | 15,10 | 15,50 | 15,00 | 15,50 | 4,03% | 2.433,00 |
| 28.08.2026 | 15,20 | 15,20 | 14,90 | 14,90 | -2,61% | 4.502,00 |
| 27.08.2026 | 15,15 | 15,30 | 14,80 | 15,30 | 2,00% | 6.783,00 |
| 26.08.2026 | 15,45 | 15,45 | 15,00 | 15,00 | -3,54% | 1.768,00 |
| 25.08.2026 | 15,05 | 15,55 | 15,05 | 15,55 | 1,30% | 1.269,00 |
| 24.08.2026 | 15,05 | 15,35 | 14,85 | 15,35 | -2,23% | 2.819,00 |
| 21.08.2026 | 15,25 | 15,70 | 14,80 | 15,70 | 4,32% | 2.851,00 |
| 20.08.2026 | 15,10 | 15,20 | 14,90 | 15,05 | -0,33% | 1.585,00 |
| 19.08.2026 | 15,10 | 15,40 | 14,95 | 15,10 | 0,33% | 4.143,00 |
| 18.08.2026 | 15,20 | 15,50 | 14,70 | 15,05 | -3,22% | 6.326,00 |
| 17.08.2026 | 15,00 | 15,55 | 14,90 | 15,55 | 3,32% | 9.210,00 |
| 14.08.2026 | 14,75 | 15,05 | 14,65 | 15,05 | 2,03% | 4.167,00 |
| 13.08.2026 | 14,60 | 14,80 | 14,50 | 14,75 | 1,03% | 2.937,00 |
| 12.08.2026 | 14,55 | 14,60 | 14,40 | 14,60 | -0,34% | 1.557,00 |
| 11.08.2026 | 14,70 | 14,80 | 14,40 | 14,65 | -1,35% | 2.527,00 |
| 10.08.2026 | 14,60 | 14,85 | 14,30 | 14,85 | 2,06% | 1.858,00 |
| 07.08.2026 | 14,50 | 14,55 | 14,40 | 14,55 | 0,34% | 1.051,00 |
| 06.08.2026 | 13,95 | 14,55 | 13,95 | 14,50 | 2,11% | 2.786,00 |
| 05.08.2026 | 14,00 | 14,40 | 14,00 | 14,20 | 0,35% | 1.525,00 |
| 04.08.2026 | 13,95 | 14,15 | 13,85 | 14,15 | 1,43% | 5.076,00 |
| 03.08.2026 | 14,30 | 14,30 | 13,80 | 13,95 | -2,11% | 6.757,00 |
| 31.07.2026 | 14,00 | 14,25 | 13,80 | 14,25 | 4,01% | 4.130,00 |
| 30.07.2026 | 13,65 | 14,05 | 13,65 | 13,70 | -2,84% | 2.253,00 |
| 29.07.2026 | 13,70 | 14,25 | 13,55 | 14,10 | 4,06% | 6.664,00 |
| 28.07.2026 | 13,95 | 13,95 | 13,55 | 13,55 | -2,17% | 872,00 |
| 27.07.2026 | 13,80 | 13,85 | 13,55 | 13,85 | 1,09% | 440,00 |
| 24.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,08% | 210,00 |
| 23.07.2026 | 13,85 | 13,85 | 13,80 | 13,85 | 0,36% | 914,00 |
| 22.07.2026 | 13,85 | 13,85 | 13,75 | 13,80 | 0,00% | 800,00 |
| 21.07.2026 | 13,70 | 13,80 | 13,60 | 13,80 | 1,10% | 1.452,00 |
| 20.07.2026 | 14,05 | 14,05 | 13,65 | 13,65 | 1,49% | 2.431,00 |
| 17.07.2026 | 13,60 | 13,60 | 13,25 | 13,45 | 0,37% | 313,00 |
| 16.07.2026 | 13,60 | 13,60 | 13,40 | 13,40 | -1,47% | 466,00 |
| 15.07.2026 | 13,80 | 13,80 | 13,20 | 13,60 | -1,45% | 2.529,00 |
| 14.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 8,00 |
| 13.07.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 1,47% | 53,00 |
| 10.07.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | 145,00 |
| 09.07.2026 | 13,55 | 13,80 | 13,55 | 13,70 | 0,37% | 1.025,00 |
| 08.07.2026 | 13,50 | 13,70 | 13,50 | 13,65 | -2,50% | 246,00 |
| 07.07.2026 | 13,45 | 14,00 | 13,45 | 14,00 | 4,09% | 3.461,00 |
| 06.07.2026 | 13,75 | 13,75 | 13,45 | 13,45 | -1,82% | 2.980,00 |
| 03.07.2026 | 13,75 | 13,75 | 13,60 | 13,70 | -0,36% | 77,00 |
| 02.07.2026 | 13,70 | 13,75 | 13,70 | 13,75 | 0,73% | 76,00 |
| 01.07.2026 | 13,75 | 14,05 | 13,45 | 13,65 | 0,37% | 1.148,00 |
| 30.06.2026 | 13,45 | 13,60 | 13,45 | 13,60 | -0,73% | 3.100,00 |
| 29.06.2026 | 13,35 | 13,70 | 13,35 | 13,70 | 1,11% | 2.726,00 |
| 26.06.2026 | 13,50 | 13,65 | 13,50 | 13,55 | -0,73% | 2.043,00 |
| 25.06.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | 37,00 |
| 24.06.2026 | 13,50 | 13,75 | 13,50 | 13,75 | -2,48% | 1.066,00 |
| 23.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | 32,00 |
| 22.06.2026 | 13,95 | 14,05 | 13,95 | 14,05 | 3,31% | 50,00 |
| 19.06.2026 | 13,90 | 13,90 | 13,60 | 13,60 | 0,00% | 1.860,00 |
| 18.06.2026 | 13,80 | 14,10 | 13,60 | 13,60 | 0,37% | 1.127,00 |
| 17.06.2026 | 13,60 | 13,80 | 13,55 | 13,55 | -1,81% | 2.118,00 |
| 16.06.2026 | 13,70 | 13,80 | 13,70 | 13,80 | -1,08% | 296,00 |
| 15.06.2026 | 13,65 | 13,95 | 13,55 | 13,95 | 0,36% | 2.070,00 |
| 12.06.2026 | 13,65 | 13,90 | 13,65 | 13,90 | 2,58% | 415,00 |
| 11.06.2026 | 13,55 | 13,70 | 13,30 | 13,55 | 0,74% | 2.521,00 |
| 10.06.2026 | 13,35 | 13,50 | 13,30 | 13,45 | -1,47% | 1.367,00 |
| 09.06.2026 | 13,70 | 13,70 | 13,25 | 13,65 | -0,36% | 1.347,00 |
| 08.06.2026 | 13,80 | 13,80 | 13,60 | 13,70 | -2,14% | 1.311,00 |
| 05.06.2026 | 13,60 | 14,10 | 13,60 | 14,00 | 2,19% | 453,00 |
| 04.06.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -1,79% | 200,00 |
| 03.06.2026 | 13,75 | 13,95 | 13,70 | 13,95 | 4,89% | 451,00 |
| 02.06.2026 | 13,70 | 13,90 | 13,30 | 13,30 | -3,27% | 1.759,00 |
| 01.06.2026 | 13,90 | 13,95 | 13,60 | 13,75 | -1,08% | 1.382,00 |
| 29.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 335,00 |
| 28.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,09% | 1.001,00 |
| 27.05.2026 | 13,85 | 13,85 | 13,75 | 13,75 | 0,00% | 137,00 |
| 26.05.2026 | 13,75 | 13,90 | 13,75 | 13,75 | 0,00% | 1.218,00 |
| 25.05.2026 | 13,70 | 13,80 | 13,70 | 13,75 | -0,36% | 685,00 |
| 22.05.2026 | 13,85 | 13,85 | 13,75 | 13,80 | 0,00% | 301,00 |
| 21.05.2026 | 13,65 | 13,80 | 13,65 | 13,80 | 0,36% | 1.880,00 |
| 20.05.2026 | 13,65 | 13,75 | 13,65 | 13,75 | -0,72% | 719,00 |
| 19.05.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,73% | 224,00 |
| 18.05.2026 | 13,65 | 13,75 | 13,65 | 13,75 | 0,36% | 255,00 |