13,880€
0,14%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 13,90 | 13,95 | 13,82 | 13,83 | -0,22% | - |
| 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 |
| 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 |