14,680€
0,27%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 14,72 | 14,82 | 14,64 | 14,64 | 0,00% | 22.264,00 |
| 14.08.2025 | 14,82 | 15,00 | 14,60 | 14,64 | -1,88% | 19.922,00 |
| 13.08.2025 | 14,88 | 14,96 | 14,84 | 14,92 | 0,27% | 9.000,00 |
| 12.08.2025 | 14,92 | 15,06 | 14,86 | 14,88 | -0,27% | 15.091,00 |
| 11.08.2025 | 14,72 | 14,98 | 14,72 | 14,92 | 0,67% | 11.932,00 |
| 08.08.2025 | 14,84 | 14,86 | 14,68 | 14,82 | -0,13% | 10.404,00 |
| 07.08.2025 | 14,90 | 15,10 | 14,76 | 14,84 | 0,27% | 32.370,00 |
| 06.08.2025 | 14,46 | 14,80 | 14,30 | 14,80 | 1,93% | 19.278,00 |
| 05.08.2025 | 14,30 | 14,52 | 14,14 | 14,52 | 1,54% | 21.072,00 |
| 04.08.2025 | 14,10 | 14,30 | 14,02 | 14,30 | 1,85% | 12.555,00 |
| 01.08.2025 | 13,96 | 14,12 | 13,96 | 14,04 | 0,00% | 25.594,00 |
| 31.07.2025 | 14,00 | 14,16 | 13,88 | 14,04 | 0,72% | 26.547,00 |
| 30.07.2025 | 13,86 | 13,98 | 13,86 | 13,94 | 0,29% | 6.491,00 |
| 29.07.2025 | 13,78 | 13,90 | 13,72 | 13,90 | 1,16% | 20.053,00 |
| 28.07.2025 | 13,90 | 13,98 | 13,74 | 13,74 | -1,15% | 5.970,00 |
| 25.07.2025 | 13,94 | 14,00 | 13,82 | 13,90 | -0,57% | 7.472,00 |
| 24.07.2025 | 13,98 | 14,04 | 13,86 | 13,98 | 0,00% | 20.347,00 |
| 23.07.2025 | 13,82 | 13,98 | 13,70 | 13,98 | 1,90% | 18.735,00 |
| 22.07.2025 | 13,70 | 13,72 | 13,58 | 13,72 | -0,44% | 7.321,00 |
| 21.07.2025 | 13,60 | 13,80 | 13,60 | 13,78 | 0,58% | 9.475,00 |
| 18.07.2025 | 13,70 | 13,70 | 13,52 | 13,70 | 0,00% | 9.421,00 |
| 17.07.2025 | 13,74 | 13,74 | 13,60 | 13,70 | -0,87% | 10.947,00 |
| 16.07.2025 | 13,78 | 13,82 | 13,74 | 13,82 | 0,29% | 8.022,00 |
| 15.07.2025 | 13,86 | 13,88 | 13,74 | 13,78 | 0,00% | 11.032,00 |
| 14.07.2025 | 13,60 | 13,78 | 13,50 | 13,78 | 0,73% | 22.007,00 |
| 11.07.2025 | 13,72 | 13,78 | 13,62 | 13,68 | -0,73% | 11.264,00 |
| 10.07.2025 | 13,78 | 13,80 | 13,72 | 13,78 | 0,15% | 13.054,00 |
| 09.07.2025 | 13,56 | 13,76 | 13,52 | 13,76 | 0,73% | 10.924,00 |
| 08.07.2025 | 13,52 | 13,68 | 13,46 | 13,66 | 0,44% | 15.260,00 |
| 07.07.2025 | 13,62 | 13,66 | 13,56 | 13,60 | -0,58% | 11.323,00 |
| 04.07.2025 | 13,70 | 13,76 | 13,62 | 13,68 | -0,58% | 10.410,00 |
| 03.07.2025 | 13,66 | 13,80 | 13,64 | 13,76 | 0,00% | 5.576,00 |
| 02.07.2025 | 13,96 | 13,96 | 13,74 | 13,76 | -1,15% | 12.224,00 |
| 01.07.2025 | 13,68 | 14,06 | 13,68 | 13,92 | 1,90% | 37.946,00 |
| 30.06.2025 | 13,60 | 13,76 | 13,60 | 13,66 | -0,29% | 8.557,00 |
| 27.06.2025 | 13,66 | 13,70 | 13,56 | 13,70 | 0,88% | 8.190,00 |
| 26.06.2025 | 13,48 | 13,60 | 13,48 | 13,58 | 0,15% | 16.360,00 |
| 25.06.2025 | 13,66 | 13,66 | 13,56 | 13,56 | -1,02% | 5.890,00 |
| 24.06.2025 | 13,54 | 13,72 | 13,52 | 13,70 | 1,78% | 16.493,00 |
| 23.06.2025 | 13,42 | 13,48 | 13,34 | 13,46 | 0,60% | 12.893,00 |
| 20.06.2025 | 13,44 | 13,52 | 13,22 | 13,38 | 0,30% | 382.525,00 |
| 19.06.2025 | 13,50 | 13,50 | 13,30 | 13,34 | -1,91% | 19.573,00 |
| 18.06.2025 | 13,68 | 13,70 | 13,48 | 13,60 | -0,58% | 21.810,00 |
| 17.06.2025 | 13,52 | 13,72 | 13,42 | 13,68 | 1,33% | 21.729,00 |
| 16.06.2025 | 13,46 | 13,56 | 13,44 | 13,50 | 0,60% | 20.700,00 |
| 13.06.2025 | 13,50 | 13,54 | 13,34 | 13,42 | -1,47% | 16.027,00 |
| 12.06.2025 | 13,70 | 13,78 | 13,60 | 13,62 | -0,73% | 19.061,00 |
| 11.06.2025 | 13,68 | 13,82 | 13,68 | 13,72 | 0,44% | 10.565,00 |
| 10.06.2025 | 13,82 | 13,82 | 13,66 | 13,66 | -1,59% | 13.076,00 |
| 09.06.2025 | 13,86 | 13,96 | 13,86 | 13,88 | -0,43% | 11.357,00 |
| 06.06.2025 | 13,78 | 13,94 | 13,78 | 13,94 | 0,58% | 12.305,00 |
| 05.06.2025 | 13,74 | 13,88 | 13,74 | 13,86 | 0,14% | 13.058,00 |
| 04.06.2025 | 13,82 | 14,04 | 13,74 | 13,84 | 0,00% | 46.374,00 |
| 03.06.2025 | 14,04 | 14,04 | 13,74 | 13,84 | -0,86% | 28.146,00 |
| 02.06.2025 | 13,86 | 13,96 | 13,76 | 13,96 | 0,72% | 38.802,00 |
| 30.05.2025 | 13,94 | 13,96 | 13,80 | 13,86 | 0,00% | 64.059,00 |
| 29.05.2025 | 13,94 | 13,96 | 13,84 | 13,86 | 0,00% | 12.615,00 |
| 28.05.2025 | 13,86 | 13,92 | 13,80 | 13,86 | -0,29% | 16.797,00 |
| 27.05.2025 | 14,02 | 14,06 | 13,80 | 13,90 | -0,71% | 31.026,00 |
| 26.05.2025 | 14,14 | 14,18 | 13,90 | 14,00 | -0,28% | 15.860,00 |
| 23.05.2025 | 14,24 | 14,40 | 13,98 | 14,04 | -5,14% | 50.676,00 |
| 22.05.2025 | 14,70 | 14,90 | 14,66 | 14,80 | 0,68% | 56.683,00 |
| 21.05.2025 | 15,12 | 15,14 | 14,66 | 14,70 | -2,13% | 59.452,00 |
| 20.05.2025 | 15,02 | 15,10 | 14,96 | 15,02 | 0,27% | 18.096,00 |
| 19.05.2025 | 15,00 | 15,10 | 14,82 | 14,98 | -0,27% | 39.037,00 |
| 16.05.2025 | 15,04 | 15,20 | 15,02 | 15,02 | -0,13% | 26.421,00 |
| 15.05.2025 | 14,86 | 15,12 | 14,80 | 15,04 | 0,67% | 35.063,00 |
| 14.05.2025 | 14,98 | 14,98 | 14,86 | 14,94 | 0,13% | 24.087,00 |
| 13.05.2025 | 15,08 | 15,08 | 14,88 | 14,92 | -0,27% | 14.752,00 |
| 12.05.2025 | 15,32 | 15,40 | 14,94 | 14,96 | -1,45% | 33.258,00 |
| 09.05.2025 | 15,20 | 15,32 | 15,04 | 15,18 | 0,66% | 43.928,00 |
| 08.05.2025 | 14,98 | 15,20 | 14,90 | 15,08 | 1,48% | 25.504,00 |
| 07.05.2025 | 14,84 | 14,94 | 14,72 | 14,86 | 0,81% | 18.787,00 |
| 06.05.2025 | 14,50 | 14,78 | 14,48 | 14,74 | 1,10% | 29.765,00 |
| 05.05.2025 | 14,58 | 14,58 | 14,44 | 14,58 | 0,55% | 19.224,00 |
| 02.05.2025 | 14,28 | 14,54 | 14,18 | 14,50 | 2,11% | 68.621,00 |
| 30.04.2025 | 14,14 | 14,24 | 14,10 | 14,20 | 0,14% | 41.700,00 |
| 29.04.2025 | 14,04 | 14,18 | 13,94 | 14,18 | 1,00% | 29.116,00 |
| 28.04.2025 | 13,98 | 14,04 | 13,90 | 14,04 | 1,01% | 43.251,00 |
| 25.04.2025 | 13,92 | 13,92 | 13,86 | 13,90 | -0,57% | 10.577,00 |
| 24.04.2025 | 13,88 | 14,04 | 13,84 | 13,98 | 0,43% | 22.004,00 |
| 23.04.2025 | 13,68 | 13,96 | 13,68 | 13,92 | 2,35% | 18.750,00 |
| 22.04.2025 | 13,46 | 13,60 | 13,32 | 13,60 | 0,44% | 23.591,00 |
| 17.04.2025 | 13,34 | 13,58 | 13,34 | 13,54 | 0,74% | 9.991,00 |
| 16.04.2025 | 13,28 | 13,44 | 13,28 | 13,44 | 0,45% | 23.543,00 |
| 15.04.2025 | 13,22 | 13,40 | 13,22 | 13,38 | 1,21% | 13.698,00 |
| 14.04.2025 | 13,00 | 13,24 | 13,00 | 13,22 | 2,48% | 17.208,00 |
| 11.04.2025 | 13,18 | 13,18 | 12,84 | 12,90 | -0,92% | 18.022,00 |
| 10.04.2025 | 13,28 | 13,28 | 12,96 | 13,02 | 3,33% | 29.104,00 |
| 09.04.2025 | 12,96 | 12,96 | 12,50 | 12,60 | -1,87% | 36.930,00 |
| 08.04.2025 | 12,88 | 12,98 | 12,76 | 12,84 | 0,47% | 30.636,00 |
| 07.04.2025 | 12,60 | 13,16 | 12,54 | 12,78 | -3,47% | 52.388,00 |
| 04.04.2025 | 13,44 | 13,58 | 13,00 | 13,24 | -1,93% | 97.356,00 |
| 03.04.2025 | 13,66 | 13,66 | 13,46 | 13,50 | -1,89% | 47.298,00 |
| 02.04.2025 | 13,38 | 13,76 | 13,22 | 13,76 | 3,46% | 64.878,00 |
| 01.04.2025 | 13,44 | 13,44 | 13,26 | 13,30 | -0,45% | 34.455,00 |
| 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 |