11,500€
-0,52%
Echtzeit-Aktienkurs WUESTENROT+WUERTT.AG O.N.
Bid:
Ask:
Aktienkurse zur WUESTENROT+WUERTT.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 11,96 | 12,02 | 11,88 | 11,98 | 0,84% | 5.627,00 |
| 01.11.2024 | 11,96 | 12,00 | 11,80 | 11,88 | -0,50% | 9.642,00 |
| 31.10.2024 | 11,98 | 11,98 | 11,76 | 11,94 | -0,33% | 19.440,00 |
| 30.10.2024 | 12,00 | 12,06 | 11,74 | 11,98 | -0,33% | 46.046,00 |
| 29.10.2024 | 12,06 | 12,10 | 12,02 | 12,02 | -0,50% | 5.971,00 |
| 28.10.2024 | 12,06 | 12,10 | 12,04 | 12,08 | -0,17% | 14.014,00 |
| 25.10.2024 | 12,10 | 12,14 | 12,04 | 12,10 | 0,50% | 5.652,00 |
| 24.10.2024 | 12,20 | 12,24 | 12,02 | 12,04 | -0,82% | 10.901,00 |
| 23.10.2024 | 12,26 | 12,28 | 12,12 | 12,14 | -0,33% | 6.556,00 |
| 22.10.2024 | 12,24 | 12,30 | 12,18 | 12,18 | -0,98% | 5.935,00 |
| 21.10.2024 | 12,26 | 12,32 | 12,16 | 12,30 | 0,82% | 8.251,00 |
| 18.10.2024 | 12,18 | 12,28 | 12,06 | 12,20 | 0,99% | 18.216,00 |
| 17.10.2024 | 12,12 | 12,24 | 12,06 | 12,08 | 0,00% | 9.478,00 |
| 16.10.2024 | 12,06 | 12,08 | 12,06 | 12,08 | -0,17% | 2.565,00 |
| 15.10.2024 | 12,07 | 12,11 | 12,06 | 12,10 | 0,67% | - |
| 14.10.2024 | 12,20 | 12,20 | 12,02 | 12,02 | -1,48% | 7.363,00 |
| 11.10.2024 | 12,20 | 12,24 | 12,08 | 12,20 | 0,16% | 5.707,00 |
| 10.10.2024 | 12,12 | 12,24 | 12,10 | 12,18 | 0,00% | 5.067,00 |
| 09.10.2024 | 12,06 | 12,18 | 12,06 | 12,18 | 0,83% | 7.293,00 |
| 08.10.2024 | 12,08 | 12,20 | 12,00 | 12,08 | 0,00% | 22.013,00 |
| 07.10.2024 | 12,18 | 12,18 | 12,06 | 12,08 | -0,17% | 14.695,00 |
| 04.10.2024 | 12,10 | 12,12 | 12,06 | 12,10 | 0,00% | 26.769,00 |
| 03.10.2024 | 12,22 | 12,32 | 12,00 | 12,10 | -0,49% | 42.246,00 |
| 02.10.2024 | 12,32 | 12,36 | 12,16 | 12,16 | -0,16% | 11.689,00 |
| 01.10.2024 | 12,38 | 12,40 | 12,18 | 12,18 | -0,81% | 17.368,00 |
| 30.09.2024 | 12,48 | 12,48 | 12,26 | 12,28 | -0,97% | 12.631,00 |
| 27.09.2024 | 12,60 | 12,66 | 12,36 | 12,40 | -0,96% | 23.923,00 |
| 26.09.2024 | 12,28 | 12,54 | 12,22 | 12,52 | 2,62% | 29.702,00 |
| 25.09.2024 | 12,26 | 12,34 | 12,14 | 12,20 | 0,00% | 11.387,00 |
| 24.09.2024 | 12,24 | 12,36 | 12,16 | 12,20 | -0,16% | 15.197,00 |
| 23.09.2024 | 12,20 | 12,26 | 12,08 | 12,22 | -1,13% | 13.955,00 |
| 20.09.2024 | 12,02 | 12,36 | 11,92 | 12,36 | 2,49% | 65.220,00 |
| 19.09.2024 | 12,00 | 12,12 | 11,96 | 12,06 | 0,84% | 11.677,00 |
| 18.09.2024 | 12,02 | 12,02 | 11,80 | 11,96 | -0,17% | 12.779,00 |
| 17.09.2024 | 11,90 | 12,04 | 11,90 | 11,98 | 0,00% | 8.594,00 |
| 16.09.2024 | 11,94 | 12,18 | 11,94 | 11,98 | 1,01% | 21.622,00 |
| 13.09.2024 | 11,82 | 11,90 | 11,72 | 11,86 | 0,17% | 10.545,00 |
| 12.09.2024 | 11,78 | 11,94 | 11,78 | 11,84 | 0,34% | 9.302,00 |
| 11.09.2024 | 11,92 | 11,92 | 11,68 | 11,80 | -1,17% | 26.797,00 |
| 10.09.2024 | 11,84 | 12,00 | 11,76 | 11,94 | 1,02% | 40.826,00 |
| 09.09.2024 | 11,84 | 11,92 | 11,78 | 11,82 | 0,68% | 12.315,00 |
| 06.09.2024 | 11,94 | 11,94 | 11,74 | 11,74 | -1,68% | 26.202,00 |
| 05.09.2024 | 12,10 | 12,10 | 11,94 | 11,94 | -0,83% | 7.159,00 |
| 04.09.2024 | 11,92 | 12,10 | 11,92 | 12,04 | 0,67% | 9.772,00 |
| 03.09.2024 | 12,18 | 12,18 | 11,94 | 11,96 | -1,64% | 23.107,00 |
| 02.09.2024 | 12,26 | 12,26 | 12,10 | 12,16 | -0,98% | 8.588,00 |
| 30.08.2024 | 12,18 | 12,34 | 12,18 | 12,28 | 0,33% | 20.144,00 |
| 29.08.2024 | 12,14 | 12,32 | 12,14 | 12,24 | 0,33% | 10.058,00 |
| 28.08.2024 | 12,18 | 12,22 | 12,12 | 12,20 | 0,49% | 4.979,00 |
| 27.08.2024 | 12,20 | 12,28 | 12,06 | 12,14 | 0,00% | 12.008,00 |
| 26.08.2024 | 12,26 | 12,26 | 12,08 | 12,14 | -0,65% | 11.158,00 |
| 23.08.2024 | 12,14 | 12,26 | 12,02 | 12,22 | 1,16% | 10.534,00 |
| 22.08.2024 | 12,00 | 12,08 | 11,98 | 12,08 | 0,33% | 10.202,00 |
| 21.08.2024 | 12,02 | 12,08 | 11,94 | 12,04 | -0,50% | 13.388,00 |
| 20.08.2024 | 12,22 | 12,24 | 12,00 | 12,10 | -1,63% | 11.838,00 |
| 19.08.2024 | 12,22 | 12,32 | 12,10 | 12,30 | 1,32% | 18.310,00 |
| 16.08.2024 | 12,28 | 12,28 | 12,04 | 12,14 | -0,65% | 12.244,00 |
| 15.08.2024 | 12,26 | 12,26 | 12,02 | 12,22 | 0,33% | 3.917,00 |
| 14.08.2024 | 12,20 | 12,20 | 12,10 | 12,18 | 0,16% | 4.702,00 |
| 13.08.2024 | 12,10 | 12,16 | 12,02 | 12,16 | 0,50% | 12.274,00 |
| 12.08.2024 | 12,34 | 12,34 | 12,04 | 12,10 | -0,49% | 17.373,00 |
| 09.08.2024 | 12,14 | 12,26 | 12,10 | 12,16 | 0,66% | 16.639,00 |
| 08.08.2024 | 11,90 | 12,10 | 11,80 | 12,08 | 1,85% | 27.798,00 |
| 07.08.2024 | 11,64 | 11,88 | 11,64 | 11,86 | 2,07% | 21.178,00 |
| 06.08.2024 | 11,58 | 11,80 | 11,52 | 11,62 | -0,34% | 38.306,00 |
| 05.08.2024 | 11,84 | 11,92 | 11,62 | 11,66 | -3,64% | 55.576,00 |