13,500€
-0,88%
Echtzeit-Aktienkurs WUESTENROT+WUERTT.AG O.N.
Bid:
Ask:
Aktienkurse zur WUESTENROT+WUERTT.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 13,52 | 13,52 | 13,20 | 13,36 | -1,91% | 64.533,00 |
| 28.03.2025 | 14,24 | 14,32 | 13,50 | 13,62 | -5,29% | 59.681,00 |
| 27.03.2025 | 14,28 | 14,42 | 14,14 | 14,38 | 0,42% | 31.222,00 |
| 26.03.2025 | 14,22 | 14,38 | 14,18 | 14,32 | 0,70% | 41.680,00 |
| 25.03.2025 | 13,96 | 14,30 | 13,86 | 14,22 | 2,45% | 69.127,00 |
| 24.03.2025 | 13,82 | 13,88 | 13,66 | 13,88 | 0,58% | 25.465,00 |
| 21.03.2025 | 13,76 | 13,80 | 13,70 | 13,80 | -0,14% | 53.632,00 |
| 20.03.2025 | 13,80 | 13,90 | 13,60 | 13,82 | 0,14% | 32.122,00 |
| 19.03.2025 | 13,52 | 13,80 | 13,50 | 13,80 | 2,22% | 39.080,00 |
| 18.03.2025 | 13,32 | 13,60 | 13,32 | 13,50 | 1,35% | 48.181,00 |
| 17.03.2025 | 13,10 | 13,32 | 13,10 | 13,32 | 1,22% | 32.737,00 |
| 14.03.2025 | 12,96 | 13,22 | 12,82 | 13,16 | 2,17% | 54.767,00 |
| 13.03.2025 | 12,90 | 12,98 | 12,82 | 12,88 | -0,62% | 12.527,00 |
| 12.03.2025 | 12,98 | 13,08 | 12,96 | 12,96 | -0,31% | 14.121,00 |
| 11.03.2025 | 13,02 | 13,20 | 12,98 | 13,00 | -0,15% | 22.689,00 |
| 10.03.2025 | 13,08 | 13,24 | 12,96 | 13,02 | -1,21% | 14.126,00 |
| 07.03.2025 | 13,06 | 13,18 | 12,96 | 13,18 | 0,30% | 17.515,00 |
| 06.03.2025 | 12,92 | 13,26 | 12,90 | 13,14 | 2,34% | 31.309,00 |
| 05.03.2025 | 12,54 | 12,90 | 12,54 | 12,84 | 2,56% | 42.887,00 |
| 04.03.2025 | 12,76 | 12,78 | 12,52 | 12,52 | -1,88% | 38.830,00 |
| 03.03.2025 | 12,76 | 12,88 | 12,70 | 12,76 | 0,63% | 28.223,00 |
| 28.02.2025 | 12,88 | 12,90 | 12,68 | 12,68 | -1,71% | 67.984,00 |
| 27.02.2025 | 12,66 | 13,00 | 12,66 | 12,90 | 1,90% | 46.610,00 |
| 26.02.2025 | 12,48 | 12,70 | 12,48 | 12,66 | 2,10% | 59.709,00 |
| 25.02.2025 | 12,30 | 12,40 | 12,28 | 12,40 | 1,14% | 32.004,00 |
| 24.02.2025 | 12,26 | 12,30 | 12,20 | 12,26 | 0,66% | 16.040,00 |
| 21.02.2025 | 12,24 | 12,28 | 12,16 | 12,18 | -0,16% | 9.012,00 |
| 20.02.2025 | 12,16 | 12,24 | 12,16 | 12,20 | 0,33% | 8.075,00 |
| 19.02.2025 | 12,20 | 12,26 | 12,00 | 12,16 | -0,65% | 28.688,00 |
| 18.02.2025 | 12,20 | 12,24 | 12,14 | 12,24 | 0,33% | 18.034,00 |
| 17.02.2025 | 12,18 | 12,26 | 12,16 | 12,20 | 0,00% | 21.327,00 |
| 14.02.2025 | 12,20 | 12,24 | 12,14 | 12,20 | 0,66% | 24.277,00 |
| 13.02.2025 | 12,10 | 12,20 | 12,06 | 12,12 | -0,16% | 30.424,00 |
| 12.02.2025 | 12,12 | 12,24 | 12,12 | 12,14 | 0,33% | 12.953,00 |
| 11.02.2025 | 12,18 | 12,22 | 12,10 | 12,10 | -0,82% | 22.113,00 |
| 10.02.2025 | 12,06 | 12,26 | 12,06 | 12,20 | 0,33% | 15.301,00 |
| 07.02.2025 | 12,24 | 12,30 | 11,98 | 12,16 | -0,82% | 202.927,00 |
| 06.02.2025 | 12,22 | 12,26 | 12,20 | 12,26 | 0,82% | 6.396,00 |
| 05.02.2025 | 12,18 | 12,22 | 12,10 | 12,16 | -0,16% | 14.569,00 |
| 04.02.2025 | 12,18 | 12,22 | 12,08 | 12,18 | -0,16% | 31.886,00 |
| 03.02.2025 | 11,88 | 12,22 | 11,86 | 12,20 | -0,81% | 44.606,00 |
| 31.01.2025 | 12,34 | 12,34 | 12,22 | 12,30 | -0,32% | 45.476,00 |
| 30.01.2025 | 12,38 | 12,44 | 12,18 | 12,34 | -0,16% | 76.906,00 |
| 29.01.2025 | 12,38 | 12,40 | 12,28 | 12,36 | 0,49% | 7.854,00 |
| 28.01.2025 | 12,18 | 12,34 | 12,14 | 12,30 | 0,99% | 56.851,00 |
| 27.01.2025 | 12,00 | 12,20 | 12,00 | 12,18 | 1,16% | 66.830,00 |
| 24.01.2025 | 12,06 | 12,10 | 12,00 | 12,04 | -0,50% | 6.503,00 |
| 23.01.2025 | 12,06 | 12,12 | 12,06 | 12,10 | 0,17% | 12.517,00 |
| 22.01.2025 | 12,02 | 12,16 | 12,00 | 12,08 | 0,33% | 12.814,00 |
| 21.01.2025 | 11,96 | 12,04 | 11,90 | 12,04 | 0,50% | 38.795,00 |
| 20.01.2025 | 12,06 | 12,08 | 11,98 | 11,98 | -0,33% | 27.111,00 |
| 17.01.2025 | 11,94 | 12,06 | 11,88 | 12,02 | 0,84% | 66.320,00 |
| 16.01.2025 | 12,16 | 12,16 | 11,88 | 11,92 | -1,81% | 28.258,00 |
| 15.01.2025 | 12,04 | 12,18 | 12,02 | 12,14 | 1,00% | 11.241,00 |
| 14.01.2025 | 12,00 | 12,08 | 11,98 | 12,02 | 0,84% | 9.408,00 |
| 13.01.2025 | 12,04 | 12,04 | 11,82 | 11,92 | -0,17% | 22.008,00 |
| 10.01.2025 | 12,08 | 12,14 | 11,94 | 11,94 | -1,49% | 10.274,00 |
| 09.01.2025 | 11,78 | 12,12 | 11,78 | 12,12 | 2,36% | 37.004,00 |
| 08.01.2025 | 11,92 | 11,92 | 11,78 | 11,84 | -0,34% | 9.709,00 |
| 07.01.2025 | 11,98 | 11,98 | 11,86 | 11,88 | -0,34% | 8.295,00 |
| 06.01.2025 | 11,82 | 11,94 | 11,82 | 11,92 | 0,17% | 11.594,00 |
| 03.01.2025 | 12,10 | 12,10 | 11,84 | 11,90 | -1,16% | 13.711,00 |
| 02.01.2025 | 11,72 | 12,04 | 11,72 | 12,04 | 3,44% | 39.933,00 |
| 30.12.2024 | 11,54 | 11,70 | 11,52 | 11,64 | 0,87% | 7.537,00 |
| 27.12.2024 | 11,50 | 11,54 | 11,38 | 11,54 | 0,35% | 22.374,00 |
| 23.12.2024 | 11,54 | 11,54 | 11,40 | 11,50 | -0,17% | 12.691,00 |
| 20.12.2024 | 11,56 | 11,62 | 11,46 | 11,52 | -0,35% | 41.020,00 |
| 19.12.2024 | 11,58 | 11,64 | 11,44 | 11,56 | 0,35% | 17.994,00 |
| 18.12.2024 | 11,56 | 11,62 | 11,42 | 11,52 | -0,17% | 33.149,00 |
| 17.12.2024 | 11,80 | 11,86 | 11,54 | 11,54 | -1,70% | 43.182,00 |
| 16.12.2024 | 11,84 | 11,88 | 11,70 | 11,74 | -0,84% | 37.961,00 |
| 13.12.2024 | 11,82 | 11,90 | 11,82 | 11,84 | -0,17% | 6.009,00 |
| 12.12.2024 | 11,90 | 11,94 | 11,80 | 11,86 | -0,84% | 16.671,00 |
| 11.12.2024 | 11,90 | 11,96 | 11,82 | 11,96 | 0,67% | 11.082,00 |
| 10.12.2024 | 11,94 | 11,98 | 11,82 | 11,88 | -0,34% | 16.866,00 |
| 09.12.2024 | 12,04 | 12,08 | 11,80 | 11,92 | -1,49% | 22.821,00 |
| 06.12.2024 | 12,00 | 12,20 | 12,00 | 12,10 | 0,83% | 9.698,00 |
| 05.12.2024 | 12,02 | 12,10 | 11,92 | 12,00 | -0,17% | 8.006,00 |
| 04.12.2024 | 12,12 | 12,12 | 11,90 | 12,02 | 0,00% | 6.392,00 |
| 03.12.2024 | 11,96 | 12,02 | 11,80 | 12,02 | 0,84% | 11.305,00 |
| 02.12.2024 | 11,96 | 12,02 | 11,90 | 11,92 | 0,00% | 12.744,00 |
| 29.11.2024 | 12,02 | 12,06 | 11,92 | 11,92 | -1,16% | 9.325,00 |
| 28.11.2024 | 12,12 | 12,20 | 12,04 | 12,06 | -1,15% | 6.491,00 |
| 27.11.2024 | 11,88 | 12,20 | 11,86 | 12,20 | 2,52% | 88.614,00 |
| 26.11.2024 | 11,86 | 11,90 | 11,80 | 11,90 | 1,02% | 16.316,00 |
| 25.11.2024 | 11,84 | 11,96 | 11,78 | 11,78 | 0,17% | 20.658,00 |
| 22.11.2024 | 11,90 | 11,92 | 11,74 | 11,76 | -0,76% | 12.579,00 |
| 21.11.2024 | 11,97 | 12,03 | 11,82 | 11,85 | -0,59% | - |
| 20.11.2024 | 12,02 | 12,10 | 11,88 | 11,92 | -0,17% | 18.937,00 |
| 19.11.2024 | 11,98 | 12,04 | 11,94 | 11,94 | -0,50% | 8.210,00 |
| 18.11.2024 | 11,98 | 12,10 | 11,94 | 12,00 | 0,84% | 8.960,00 |
| 15.11.2024 | 11,92 | 12,00 | 11,86 | 11,90 | 0,34% | 7.231,00 |
| 14.11.2024 | 12,04 | 12,04 | 11,86 | 11,86 | -1,33% | 3.830,00 |
| 13.11.2024 | 12,00 | 12,10 | 11,96 | 12,02 | 0,17% | 20.381,00 |
| 12.11.2024 | 12,14 | 12,14 | 11,96 | 12,00 | -0,83% | 5.168,00 |
| 11.11.2024 | 12,10 | 12,24 | 12,06 | 12,10 | -0,49% | 5.148,00 |
| 08.11.2024 | 12,14 | 12,20 | 12,06 | 12,16 | 0,00% | 7.920,00 |
| 07.11.2024 | 12,18 | 12,24 | 12,00 | 12,16 | 0,00% | 7.319,00 |
| 06.11.2024 | 12,00 | 12,18 | 11,98 | 12,16 | 1,67% | 17.502,00 |
| 05.11.2024 | 11,96 | 12,02 | 11,90 | 11,96 | -0,17% | 3.939,00 |