15,280€
1,73%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 15,06 | 15,31 | 15,03 | 15,31 | 1,93% | - |
| 30.01.2026 | 14,96 | 15,14 | 14,96 | 15,02 | 0,81% | 23.001,00 |
| 29.01.2026 | 15,22 | 15,22 | 14,90 | 14,90 | -1,97% | 33.912,00 |
| 28.01.2026 | 14,96 | 15,28 | 14,96 | 15,20 | 1,74% | 36.380,00 |
| 27.01.2026 | 14,90 | 15,06 | 14,86 | 14,94 | -0,66% | 15.703,00 |
| 26.01.2026 | 15,00 | 15,06 | 14,76 | 15,04 | 0,94% | 17.729,00 |
| 23.01.2026 | 14,92 | 15,08 | 14,78 | 14,90 | 0,68% | 32.953,00 |
| 22.01.2026 | 14,68 | 14,94 | 14,68 | 14,80 | 1,51% | 14.869,00 |
| 21.01.2026 | 14,60 | 14,74 | 14,44 | 14,58 | 0,14% | 29.045,00 |
| 20.01.2026 | 14,94 | 14,94 | 14,56 | 14,56 | -1,89% | 18.419,00 |
| 19.01.2026 | 14,76 | 14,96 | 14,76 | 14,84 | -0,27% | 14.641,00 |
| 16.01.2026 | 15,04 | 15,20 | 14,88 | 14,88 | -0,40% | 39.650,00 |
| 15.01.2026 | 15,08 | 15,08 | 14,82 | 14,94 | -0,80% | 17.314,00 |
| 14.01.2026 | 15,02 | 15,16 | 14,92 | 15,06 | 0,27% | 17.237,00 |
| 13.01.2026 | 15,08 | 15,24 | 14,90 | 15,02 | -0,53% | 18.658,00 |
| 12.01.2026 | 14,78 | 15,14 | 14,76 | 15,10 | 1,89% | 48.520,00 |
| 09.01.2026 | 14,92 | 14,92 | 14,68 | 14,82 | 0,14% | 5.013,00 |
| 08.01.2026 | 14,70 | 14,94 | 14,70 | 14,80 | 0,41% | 11.614,00 |
| 07.01.2026 | 14,70 | 14,88 | 14,66 | 14,74 | -0,14% | 19.763,00 |
| 06.01.2026 | 14,86 | 14,88 | 14,70 | 14,76 | -0,67% | 9.538,00 |
| 05.01.2026 | 14,72 | 14,96 | 14,62 | 14,86 | 0,41% | 20.193,00 |
| 02.01.2026 | 14,62 | 14,96 | 14,50 | 14,80 | 1,79% | 19.542,00 |
| 30.12.2025 | 14,80 | 14,80 | 14,52 | 14,54 | -0,95% | 10.697,00 |
| 29.12.2025 | 14,56 | 14,68 | 14,34 | 14,68 | 1,38% | 24.912,00 |
| 23.12.2025 | 14,38 | 14,48 | 14,26 | 14,48 | 0,98% | 7.969,00 |
| 22.12.2025 | 14,30 | 14,36 | 14,22 | 14,34 | 0,99% | 18.648,00 |
| 19.12.2025 | 14,22 | 14,36 | 14,20 | 14,20 | -0,56% | 31.870,00 |
| 18.12.2025 | 14,34 | 14,36 | 14,24 | 14,28 | 0,14% | 8.263,00 |
| 17.12.2025 | 14,40 | 14,40 | 14,20 | 14,26 | -0,42% | 8.068,00 |
| 16.12.2025 | 14,44 | 14,46 | 14,24 | 14,32 | -0,28% | 9.777,00 |
| 15.12.2025 | 14,40 | 14,46 | 14,26 | 14,36 | -0,28% | 8.078,00 |
| 12.12.2025 | 14,36 | 14,44 | 14,32 | 14,40 | 0,28% | 8.161,00 |
| 11.12.2025 | 14,44 | 14,58 | 14,30 | 14,36 | 0,00% | 10.338,00 |
| 10.12.2025 | 14,48 | 14,50 | 14,36 | 14,36 | -0,69% | 11.825,00 |
| 09.12.2025 | 14,26 | 14,50 | 14,26 | 14,46 | 1,54% | 11.274,00 |
| 08.12.2025 | 14,26 | 14,32 | 14,16 | 14,24 | 0,42% | 20.118,00 |
| 05.12.2025 | 14,14 | 14,34 | 14,14 | 14,18 | 0,14% | 20.634,00 |
| 04.12.2025 | 14,04 | 14,16 | 14,00 | 14,16 | 1,43% | 9.919,00 |
| 03.12.2025 | 14,10 | 14,14 | 13,96 | 13,96 | -1,69% | 7.345,00 |
| 02.12.2025 | 14,14 | 14,24 | 14,02 | 14,20 | 1,00% | 16.486,00 |
| 01.12.2025 | 14,14 | 14,14 | 13,86 | 14,06 | -0,57% | 17.164,00 |
| 28.11.2025 | 14,00 | 14,14 | 13,98 | 14,14 | 0,86% | 9.643,00 |
| 27.11.2025 | 14,00 | 14,02 | 13,88 | 14,02 | 0,72% | 11.823,00 |
| 26.11.2025 | 13,98 | 14,00 | 13,84 | 13,92 | 0,00% | 8.051,00 |
| 25.11.2025 | 14,02 | 14,06 | 13,90 | 13,92 | -1,42% | 14.317,00 |
| 24.11.2025 | 13,84 | 14,12 | 13,68 | 14,12 | 2,77% | 44.595,00 |
| 21.11.2025 | 13,64 | 13,82 | 13,60 | 13,74 | 0,15% | 11.602,00 |
| 20.11.2025 | 13,78 | 13,82 | 13,68 | 13,72 | 0,15% | 19.595,00 |
| 19.11.2025 | 13,72 | 13,88 | 13,64 | 13,70 | 0,15% | 17.789,00 |
| 18.11.2025 | 13,74 | 13,76 | 13,64 | 13,68 | -1,16% | 13.807,00 |
| 17.11.2025 | 14,04 | 14,04 | 13,82 | 13,84 | -1,00% | 11.910,00 |
| 14.11.2025 | 13,86 | 14,04 | 13,78 | 13,98 | 0,14% | 26.182,00 |
| 13.11.2025 | 14,02 | 14,06 | 13,92 | 13,96 | -0,29% | 20.837,00 |
| 12.11.2025 | 14,00 | 14,04 | 13,88 | 14,00 | 0,72% | 21.075,00 |
| 11.11.2025 | 13,96 | 14,00 | 13,86 | 13,90 | -0,29% | 5.542,00 |
| 10.11.2025 | 14,00 | 14,14 | 13,90 | 13,94 | 0,14% | 16.341,00 |
| 07.11.2025 | 14,00 | 14,00 | 13,82 | 13,92 | 0,14% | 11.041,00 |
| 06.11.2025 | 14,04 | 14,04 | 13,90 | 13,90 | -1,56% | 3.782,00 |
| 05.11.2025 | 14,02 | 14,12 | 13,84 | 14,12 | 0,57% | 9.448,00 |
| 04.11.2025 | 14,10 | 14,10 | 13,86 | 14,04 | -0,99% | 15.724,00 |
| 03.11.2025 | 14,22 | 14,28 | 14,10 | 14,18 | 0,28% | 9.482,00 |
| 31.10.2025 | 14,22 | 14,24 | 14,08 | 14,14 | -0,70% | 8.584,00 |
| 30.10.2025 | 14,22 | 14,34 | 14,10 | 14,24 | -0,42% | 10.201,00 |
| 29.10.2025 | 14,36 | 14,48 | 14,26 | 14,30 | -1,11% | 9.353,00 |
| 28.10.2025 | 14,40 | 14,48 | 14,24 | 14,46 | 0,28% | 15.654,00 |
| 27.10.2025 | 14,44 | 14,48 | 14,24 | 14,42 | 0,56% | 11.469,00 |
| 24.10.2025 | 14,36 | 14,36 | 14,20 | 14,34 | 0,00% | 13.751,00 |
| 23.10.2025 | 14,34 | 14,38 | 14,24 | 14,34 | 0,56% | 7.560,00 |
| 22.10.2025 | 14,22 | 14,48 | 14,18 | 14,26 | -0,42% | 10.060,00 |
| 21.10.2025 | 14,14 | 14,38 | 14,14 | 14,32 | 0,42% | 14.048,00 |
| 20.10.2025 | 14,22 | 14,26 | 14,00 | 14,26 | 1,28% | 23.196,00 |
| 17.10.2025 | 14,18 | 14,20 | 14,04 | 14,08 | -1,54% | 29.270,00 |
| 16.10.2025 | 14,28 | 14,34 | 14,14 | 14,30 | 0,70% | 14.999,00 |
| 15.10.2025 | 14,56 | 14,56 | 14,20 | 14,20 | -2,07% | 28.377,00 |
| 14.10.2025 | 14,56 | 14,60 | 14,40 | 14,50 | -0,68% | 20.382,00 |
| 13.10.2025 | 14,26 | 14,60 | 14,26 | 14,60 | 2,96% | 20.003,00 |
| 10.10.2025 | 14,64 | 14,66 | 14,18 | 14,18 | -2,74% | 16.686,00 |
| 09.10.2025 | 14,26 | 14,62 | 14,26 | 14,58 | 4,14% | 37.943,00 |
| 08.10.2025 | 14,10 | 14,34 | 13,90 | 14,00 | 0,43% | 24.313,00 |
| 07.10.2025 | 13,80 | 13,96 | 13,68 | 13,94 | 0,87% | 20.215,00 |
| 06.10.2025 | 13,72 | 13,86 | 13,56 | 13,82 | 1,32% | 9.065,00 |
| 03.10.2025 | 13,58 | 13,74 | 13,54 | 13,64 | 0,59% | 7.965,00 |
| 02.10.2025 | 13,66 | 13,72 | 13,56 | 13,56 | -0,15% | 8.664,00 |
| 01.10.2025 | 13,56 | 13,62 | 13,46 | 13,58 | 0,59% | 11.800,00 |
| 30.09.2025 | 13,48 | 13,50 | 13,38 | 13,50 | 0,60% | 11.191,00 |
| 29.09.2025 | 13,42 | 13,52 | 13,40 | 13,42 | -0,74% | 6.223,00 |
| 26.09.2025 | 13,36 | 13,52 | 13,36 | 13,52 | 1,35% | 17.860,00 |
| 25.09.2025 | 13,40 | 13,44 | 13,30 | 13,34 | -0,89% | 11.771,00 |
| 24.09.2025 | 13,36 | 13,54 | 13,32 | 13,46 | 0,75% | 14.156,00 |
| 23.09.2025 | 13,48 | 13,48 | 13,30 | 13,36 | -0,30% | 5.381,00 |
| 22.09.2025 | 13,46 | 13,46 | 13,34 | 13,40 | 0,15% | 7.347,00 |
| 19.09.2025 | 13,40 | 13,58 | 13,38 | 13,38 | -0,59% | 58.896,00 |
| 18.09.2025 | 13,52 | 13,60 | 13,42 | 13,46 | -0,74% | 12.847,00 |
| 17.09.2025 | 13,50 | 13,58 | 13,42 | 13,56 | 0,44% | 20.861,00 |
| 16.09.2025 | 13,54 | 13,54 | 13,42 | 13,50 | -0,15% | 19.135,00 |
| 15.09.2025 | 13,54 | 13,62 | 13,48 | 13,52 | 0,00% | 17.337,00 |
| 12.09.2025 | 13,44 | 13,64 | 13,44 | 13,52 | 0,60% | 10.266,00 |
| 11.09.2025 | 13,54 | 13,60 | 13,44 | 13,44 | -0,30% | 18.279,00 |
| 10.09.2025 | 13,58 | 13,58 | 13,44 | 13,48 | 0,00% | 10.808,00 |
| 09.09.2025 | 13,56 | 13,64 | 13,48 | 13,48 | -0,44% | 9.967,00 |