38,350€
0,52%
Echtzeit-Aktienkurs WASHTEC AG O.N.
Bid:
Ask:
Aktienkurse zur WASHTEC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 37,50 | 38,50 | 37,00 | 38,30 | 0,39% | 4.793,00 |
| 21.11.2024 | 38,10 | 38,60 | 37,50 | 38,15 | 0,39% | - |
| 20.11.2024 | 38,70 | 38,90 | 37,40 | 38,00 | -1,30% | 2.139,00 |
| 19.11.2024 | 39,40 | 39,40 | 37,10 | 38,50 | -2,28% | 5.571,00 |
| 18.11.2024 | 39,70 | 39,80 | 39,00 | 39,40 | -0,76% | 2.739,00 |
| 15.11.2024 | 40,20 | 40,30 | 39,60 | 39,70 | -0,25% | 695,00 |
| 14.11.2024 | 40,10 | 40,50 | 39,60 | 39,80 | 0,25% | 2.011,00 |
| 13.11.2024 | 40,00 | 40,60 | 39,60 | 39,70 | 0,00% | 3.457,00 |
| 12.11.2024 | 39,90 | 39,90 | 39,30 | 39,70 | 0,00% | 573,00 |
| 11.11.2024 | 39,40 | 40,00 | 39,40 | 39,70 | 1,79% | 2.902,00 |
| 08.11.2024 | 39,60 | 39,90 | 39,00 | 39,00 | -0,51% | 2.043,00 |
| 07.11.2024 | 39,60 | 40,30 | 39,20 | 39,20 | -1,75% | 2.878,00 |
| 06.11.2024 | 39,50 | 39,90 | 39,20 | 39,90 | 2,05% | 2.538,00 |
| 05.11.2024 | 39,60 | 40,00 | 39,10 | 39,10 | -0,26% | 1.123,00 |
| 04.11.2024 | 38,60 | 39,40 | 38,50 | 39,20 | 0,51% | 2.172,00 |
| 01.11.2024 | 39,60 | 39,60 | 38,90 | 39,00 | -0,76% | 637,00 |
| 31.10.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 0,77% | 535,00 |
| 30.10.2024 | 39,00 | 39,00 | 38,50 | 39,00 | 0,78% | 2.408,00 |
| 29.10.2024 | 39,90 | 40,40 | 38,70 | 38,70 | -2,76% | 6.123,00 |
| 28.10.2024 | 39,20 | 39,90 | 39,00 | 39,80 | 1,79% | 2.542,00 |
| 25.10.2024 | 39,20 | 39,40 | 38,80 | 39,10 | 0,77% | 1.671,00 |
| 24.10.2024 | 38,90 | 39,30 | 38,80 | 38,80 | -0,26% | 933,00 |
| 23.10.2024 | 38,90 | 39,40 | 38,90 | 38,90 | -0,77% | 888,00 |
| 22.10.2024 | 38,70 | 39,20 | 38,40 | 39,20 | 1,55% | 1.784,00 |
| 21.10.2024 | 38,40 | 38,90 | 38,40 | 38,60 | 0,52% | 513,00 |
| 18.10.2024 | 38,50 | 38,80 | 38,40 | 38,40 | -1,03% | 394,00 |
| 17.10.2024 | 39,00 | 39,20 | 38,20 | 38,80 | -0,51% | 1.671,00 |
| 16.10.2024 | 39,00 | 39,40 | 38,70 | 39,00 | 2,63% | 1.531,00 |
| 15.10.2024 | 38,80 | 38,80 | 36,85 | 38,00 | -2,06% | - |
| 14.10.2024 | 39,30 | 40,70 | 35,60 | 38,80 | -3,00% | 18.816,00 |
| 11.10.2024 | 39,70 | 40,00 | 39,30 | 40,00 | 0,76% | 2.459,00 |
| 10.10.2024 | 39,50 | 39,70 | 39,20 | 39,70 | 0,76% | 519,00 |
| 09.10.2024 | 38,80 | 39,40 | 38,50 | 39,40 | 1,55% | 2.803,00 |
| 08.10.2024 | 38,50 | 38,90 | 38,50 | 38,80 | -0,51% | 822,00 |
| 07.10.2024 | 39,20 | 39,50 | 38,80 | 39,00 | 0,52% | 2.995,00 |
| 04.10.2024 | 38,90 | 39,00 | 38,50 | 38,80 | 0,52% | 919,00 |
| 03.10.2024 | 39,20 | 39,30 | 38,60 | 38,60 | -1,03% | 166,00 |
| 02.10.2024 | 38,70 | 39,50 | 38,50 | 39,00 | 1,30% | 1.640,00 |
| 01.10.2024 | 38,10 | 39,10 | 38,10 | 38,50 | 1,32% | 637,00 |
| 30.09.2024 | 37,60 | 38,20 | 37,60 | 38,00 | 1,33% | 2.701,00 |
| 27.09.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -1,06% | 8,00 |
| 26.09.2024 | 37,70 | 38,00 | 37,50 | 37,90 | 1,07% | 1.192,00 |
| 25.09.2024 | 36,80 | 37,50 | 36,80 | 37,50 | 1,35% | 259,00 |
| 24.09.2024 | 37,30 | 37,30 | 36,70 | 37,00 | 0,00% | 398,00 |
| 23.09.2024 | 37,30 | 37,40 | 36,60 | 37,00 | -0,54% | 3.637,00 |
| 20.09.2024 | 37,40 | 37,80 | 37,20 | 37,20 | -1,59% | 7.160,00 |
| 19.09.2024 | 36,60 | 37,80 | 36,60 | 37,80 | 2,72% | 19.231,00 |
| 18.09.2024 | 36,70 | 36,90 | 36,50 | 36,80 | 0,27% | 139,00 |
| 17.09.2024 | 36,80 | 36,80 | 36,20 | 36,70 | 0,00% | 662,00 |
| 16.09.2024 | 36,80 | 36,80 | 36,40 | 36,70 | -0,27% | 35,00 |
| 13.09.2024 | 36,30 | 36,80 | 36,20 | 36,80 | 0,55% | 721,00 |
| 12.09.2024 | 36,40 | 36,90 | 36,30 | 36,60 | 0,00% | 1.877,00 |
| 11.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 7,00 |
| 10.09.2024 | 36,90 | 36,90 | 36,60 | 36,60 | 0,00% | 219,00 |
| 09.09.2024 | 36,60 | 36,90 | 36,20 | 36,60 | 0,00% | 1.770,00 |
| 06.09.2024 | 36,30 | 36,70 | 36,00 | 36,60 | -0,54% | 5.777,00 |
| 05.09.2024 | 36,50 | 36,80 | 36,20 | 36,80 | 1,66% | 508,00 |
| 04.09.2024 | 35,90 | 36,60 | 35,90 | 36,20 | -1,09% | 4.766,00 |
| 03.09.2024 | 36,90 | 36,90 | 36,20 | 36,60 | 0,27% | 2.458,00 |
| 02.09.2024 | 36,60 | 36,60 | 36,20 | 36,50 | -0,27% | 1.570,00 |
| 30.08.2024 | 36,90 | 36,90 | 36,00 | 36,60 | -0,81% | 2.672,00 |
| 29.08.2024 | 36,90 | 36,90 | 36,30 | 36,90 | 0,82% | 555,00 |
| 28.08.2024 | 35,90 | 36,70 | 35,90 | 36,60 | 1,95% | 718,00 |
| 27.08.2024 | 36,00 | 36,00 | 35,40 | 35,90 | 0,28% | 1.132,00 |
| 26.08.2024 | 34,40 | 35,90 | 34,40 | 35,80 | 3,77% | 2.457,00 |
| 23.08.2024 | 34,70 | 34,70 | 34,10 | 34,50 | 1,47% | 1.510,00 |
| 22.08.2024 | 34,40 | 34,40 | 33,80 | 34,00 | -1,16% | 1.328,00 |
| 21.08.2024 | 34,60 | 34,90 | 34,10 | 34,40 | -1,15% | 1.569,00 |
| 20.08.2024 | 35,00 | 35,20 | 34,80 | 34,80 | -0,57% | 227,00 |
| 19.08.2024 | 35,00 | 35,10 | 34,90 | 35,00 | 0,00% | 7.027,00 |
| 16.08.2024 | 35,20 | 35,20 | 34,70 | 35,00 | 0,00% | 8.209,00 |
| 15.08.2024 | 35,60 | 35,70 | 35,00 | 35,00 | -1,13% | 2.360,00 |
| 14.08.2024 | 36,00 | 36,50 | 34,60 | 35,40 | -1,67% | 3.704,00 |
| 13.08.2024 | 36,40 | 36,50 | 36,00 | 36,00 | -1,10% | 783,00 |
| 12.08.2024 | 36,90 | 36,90 | 36,30 | 36,40 | -0,27% | 2.784,00 |
| 09.08.2024 | 37,00 | 37,00 | 36,20 | 36,50 | -1,35% | 2.932,00 |
| 08.08.2024 | 35,90 | 37,00 | 35,80 | 37,00 | 3,64% | 3.932,00 |
| 07.08.2024 | 34,10 | 35,70 | 33,70 | 35,70 | 5,00% | 2.967,00 |
| 06.08.2024 | 34,30 | 34,70 | 33,30 | 34,00 | -1,45% | 564,00 |
| 05.08.2024 | 34,70 | 35,40 | 33,70 | 34,50 | -2,82% | 3.502,00 |
| 02.08.2024 | 36,50 | 36,70 | 34,70 | 35,50 | -3,53% | 4.062,00 |
| 01.08.2024 | 37,30 | 37,30 | 36,50 | 36,80 | -0,54% | 1.198,00 |
| 31.07.2024 | 36,50 | 37,00 | 36,30 | 37,00 | -0,27% | 1.292,00 |
| 30.07.2024 | 36,80 | 37,10 | 36,60 | 37,10 | 0,27% | 603,00 |
| 29.07.2024 | 37,00 | 37,50 | 37,00 | 37,00 | 0,00% | 1.624,00 |
| 26.07.2024 | 35,40 | 37,00 | 35,40 | 37,00 | 4,52% | 895,00 |
| 25.07.2024 | 35,50 | 35,50 | 34,70 | 35,40 | -1,12% | 3.866,00 |
| 24.07.2024 | 35,40 | 35,80 | 35,30 | 35,80 | 0,28% | 741,00 |
| 23.07.2024 | 36,90 | 36,90 | 34,80 | 35,70 | -3,51% | 7.920,00 |
| 22.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,82% | 324,00 |
| 19.07.2024 | 36,90 | 37,00 | 36,50 | 36,70 | 0,00% | 978,00 |
| 18.07.2024 | 36,70 | 37,30 | 36,70 | 36,70 | -0,81% | 313,00 |
| 17.07.2024 | 36,90 | 37,00 | 36,50 | 37,00 | 0,54% | 2.095,00 |
| 16.07.2024 | 37,00 | 37,00 | 36,50 | 36,80 | -0,81% | 2.153,00 |
| 15.07.2024 | 36,70 | 37,50 | 36,70 | 37,10 | 0,27% | 1.163,00 |
| 12.07.2024 | 37,60 | 37,60 | 36,20 | 37,00 | -2,89% | 7.279,00 |
| 11.07.2024 | 38,20 | 38,40 | 38,10 | 38,10 | 0,00% | 885,00 |
| 10.07.2024 | 38,10 | 38,10 | 37,30 | 38,10 | 0,00% | 6.996,00 |
| 09.07.2024 | 39,00 | 39,00 | 37,60 | 38,10 | -2,31% | 12.223,00 |
| 08.07.2024 | 39,40 | 39,40 | 38,90 | 39,00 | 0,00% | 1.063,00 |