14,190€
0,35%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 14,22 | 14,25 | 14,19 | 14,19 | 0,35% | - |
| 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 |
| 08.09.2025 | 13,66 | 13,66 | 13,46 | 13,54 | -0,29% | 17.551,00 |
| 05.09.2025 | 13,74 | 13,74 | 13,52 | 13,58 | -0,73% | 12.934,00 |
| 04.09.2025 | 13,64 | 13,80 | 13,58 | 13,68 | 1,03% | 15.693,00 |
| 03.09.2025 | 13,50 | 13,60 | 13,42 | 13,54 | 0,00% | 16.639,00 |
| 02.09.2025 | 13,92 | 13,92 | 13,54 | 13,54 | -2,59% | 23.686,00 |
| 01.09.2025 | 13,94 | 13,98 | 13,74 | 13,90 | -0,43% | 10.952,00 |
| 29.08.2025 | 13,94 | 13,98 | 13,86 | 13,96 | -0,29% | 11.607,00 |
| 28.08.2025 | 13,94 | 14,14 | 13,86 | 14,00 | -0,28% | 24.354,00 |
| 27.08.2025 | 14,12 | 14,18 | 13,86 | 14,04 | -1,13% | 25.138,00 |
| 26.08.2025 | 14,30 | 14,32 | 14,10 | 14,20 | 0,00% | 32.617,00 |
| 25.08.2025 | 14,48 | 14,48 | 14,20 | 14,20 | -1,39% | 7.812,00 |
| 22.08.2025 | 14,24 | 14,48 | 14,24 | 14,40 | 0,00% | 10.724,00 |
| 21.08.2025 | 14,34 | 14,42 | 14,28 | 14,40 | -0,28% | 7.641,00 |
| 20.08.2025 | 14,46 | 14,54 | 14,36 | 14,44 | -0,82% | 9.801,00 |
| 19.08.2025 | 14,64 | 14,68 | 14,44 | 14,56 | -0,41% | 6.689,00 |
| 18.08.2025 | 14,64 | 14,64 | 14,48 | 14,62 | -0,14% | 17.875,00 |
| 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 |