10,650€
-3,18%
Echtzeit-Aktienkurs mwb fairtrade Wertpapierhandelsbank AG
Bid:
Ask:
Aktienkurse zur mwb fairtrade Wertpapierhandelsbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 10,80 | 11,00 | 10,60 | 11,00 | 1,85% | 1.299,00 |
| 07.09.2026 | 10,80 | 10,80 | 10,60 | 10,80 | -0,92% | 1.044,00 |
| 04.09.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 2,83% | 742,00 |
| 03.09.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 0,00% | 35,00 |
| 02.09.2026 | 10,80 | 10,80 | 10,50 | 10,60 | -0,93% | 991,00 |
| 01.09.2026 | 10,50 | 10,70 | 10,50 | 10,70 | 2,88% | 192,00 |
| 31.08.2026 | 10,60 | 10,80 | 10,40 | 10,40 | -0,95% | 1.394,00 |
| 28.08.2026 | 10,60 | 10,60 | 10,20 | 10,50 | -0,94% | 2.460,00 |
| 27.08.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 1,92% | 900,00 |
| 26.08.2026 | 10,60 | 10,60 | 10,30 | 10,40 | -0,95% | 1.545,00 |
| 25.08.2026 | 10,30 | 10,50 | 10,30 | 10,50 | -0,94% | 78,00 |
| 24.08.2026 | 10,90 | 10,90 | 10,30 | 10,60 | -1,85% | 1.302,00 |
| 21.08.2026 | 11,00 | 11,00 | 10,70 | 10,80 | -0,92% | 687,00 |
| 20.08.2026 | 11,10 | 11,20 | 10,70 | 10,90 | -0,91% | 1.213,00 |
| 19.08.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 0,00% | 26,00 |
| 18.08.2026 | 11,10 | 11,10 | 10,80 | 11,00 | 0,00% | 131,00 |
| 17.08.2026 | 11,20 | 11,20 | 10,90 | 11,00 | -0,90% | 135,00 |
| 14.08.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 0,00% | 887,00 |
| 13.08.2026 | 11,00 | 11,10 | 10,90 | 11,10 | -0,89% | 1.462,00 |
| 12.08.2026 | 11,00 | 11,20 | 11,00 | 11,20 | -0,88% | 141,00 |
| 11.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 2,00 |
| 10.08.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | 13,00 |
| 07.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 06.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 307,00 |
| 05.08.2026 | 11,20 | 11,20 | 11,10 | 11,20 | 0,00% | 145,00 |
| 04.08.2026 | 11,10 | 11,30 | 11,10 | 11,20 | -0,88% | 341,00 |
| 03.08.2026 | 11,60 | 11,60 | 11,20 | 11,30 | -2,59% | 1.447,00 |
| 31.07.2026 | 11,70 | 11,80 | 11,60 | 11,60 | 0,00% | 3.717,00 |
| 30.07.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 1,75% | 2.065,00 |
| 29.07.2026 | 11,20 | 11,40 | 11,20 | 11,40 | -1,72% | 1.181,00 |
| 28.07.2026 | 11,60 | 11,80 | 11,50 | 11,60 | 0,87% | 2.745,00 |
| 27.07.2026 | 11,40 | 11,70 | 11,40 | 11,50 | 2,68% | 4.936,00 |
| 24.07.2026 | 11,10 | 11,20 | 10,90 | 11,20 | -3,45% | 2.642,00 |
| 23.07.2026 | 11,40 | 12,00 | 10,80 | 11,60 | 1,75% | 9.525,00 |
| 22.07.2026 | 11,30 | 11,60 | 11,30 | 11,40 | -1,72% | 6.151,00 |
| 21.07.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | 1,00 |
| 20.07.2026 | 11,50 | 11,50 | 11,20 | 11,50 | 0,88% | 1.546,00 |
| 17.07.2026 | 11,40 | 11,50 | 11,20 | 11,40 | -1,72% | 1.411,00 |
| 16.07.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | 58,00 |
| 15.07.2026 | 11,40 | 11,60 | 11,40 | 11,40 | -0,87% | 1.522,00 |
| 14.07.2026 | 11,40 | 11,50 | 11,20 | 11,50 | -0,86% | 1.952,00 |
| 13.07.2026 | 11,60 | 11,60 | 11,40 | 11,60 | 0,87% | 390,00 |
| 10.07.2026 | 11,20 | 11,50 | 11,20 | 11,50 | 2,68% | 3.463,00 |
| 09.07.2026 | 11,30 | 11,30 | 10,90 | 11,20 | 0,00% | 3.632,00 |
| 08.07.2026 | 11,10 | 11,40 | 11,10 | 11,20 | 0,00% | 1.824,00 |
| 07.07.2026 | 11,30 | 11,40 | 11,00 | 11,20 | -0,88% | 1.705,00 |
| 06.07.2026 | 10,90 | 11,30 | 10,90 | 11,30 | 4,63% | 2.630,00 |
| 03.07.2026 | 11,60 | 11,60 | 10,60 | 10,80 | -6,90% | 3.372,00 |
| 02.07.2026 | 11,80 | 11,80 | 11,10 | 11,60 | -3,33% | 4.836,00 |
| 01.07.2026 | 11,70 | 12,10 | 11,70 | 12,00 | 3,45% | 4.649,00 |
| 30.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 167,00 |
| 29.06.2026 | 11,50 | 11,60 | 11,50 | 11,50 | -1,71% | 1.439,00 |
| 26.06.2026 | 11,70 | 11,70 | 11,50 | 11,70 | 0,00% | 1.575,00 |
| 25.06.2026 | 11,80 | 11,90 | 11,70 | 11,70 | 0,00% | 1.010,00 |
| 24.06.2026 | 11,50 | 11,70 | 11,40 | 11,70 | 0,00% | 1.893,00 |
| 23.06.2026 | 11,80 | 11,80 | 10,80 | 11,70 | -1,68% | 8.749,00 |
| 22.06.2026 | 11,50 | 11,90 | 11,50 | 11,90 | 4,39% | 15.021,00 |
| 19.06.2026 | 11,40 | 11,50 | 11,30 | 11,40 | 2,70% | 4.234,00 |
| 18.06.2026 | 10,90 | 11,30 | 10,90 | 11,10 | 1,83% | 6.799,00 |
| 17.06.2026 | 10,90 | 11,00 | 10,80 | 10,90 | 0,93% | 2.311,00 |
| 16.06.2026 | 11,00 | 11,00 | 10,80 | 10,80 | -1,82% | 508,00 |
| 15.06.2026 | 10,80 | 11,00 | 10,60 | 11,00 | 2,80% | 1.648,00 |
| 12.06.2026 | 10,40 | 10,70 | 10,40 | 10,70 | 4,90% | 1.415,00 |
| 11.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 10.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 1.303,00 |
| 09.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | 634,00 |
| 08.06.2026 | 10,40 | 10,40 | 10,00 | 10,30 | -1,90% | 4.935,00 |
| 05.06.2026 | 10,50 | 10,60 | 10,50 | 10,50 | -0,94% | 419,00 |
| 04.06.2026 | 10,80 | 10,80 | 10,60 | 10,60 | -0,93% | 994,00 |
| 03.06.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -1,83% | 955,00 |
| 02.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 2.254,00 |
| 01.06.2026 | 10,60 | 10,80 | 10,60 | 10,80 | 2,86% | 1.100,00 |
| 29.05.2026 | 10,70 | 10,70 | 10,50 | 10,50 | -1,87% | 991,00 |
| 28.05.2026 | 10,50 | 10,80 | 10,50 | 10,70 | 1,90% | 3.716,00 |
| 27.05.2026 | 10,30 | 10,70 | 10,30 | 10,50 | 1,94% | 3.201,00 |
| 26.05.2026 | 10,40 | 10,40 | 10,30 | 10,30 | 0,98% | 3.825,00 |
| 25.05.2026 | 10,30 | 10,30 | 10,20 | 10,20 | 0,00% | 511,00 |
| 22.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 21.05.2026 | 9,95 | 10,30 | 9,95 | 10,00 | 0,50% | 2.314,00 |
| 20.05.2026 | 10,00 | 10,00 | 9,95 | 9,95 | 0,00% | 1.600,00 |
| 19.05.2026 | 10,10 | 10,10 | 9,95 | 9,95 | 0,00% | 3.028,00 |
| 18.05.2026 | 10,00 | 10,00 | 9,95 | 9,95 | 1,02% | 284,00 |
| 15.05.2026 | 9,85 | 10,00 | 9,80 | 9,85 | 1,03% | 1.871,00 |
| 14.05.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 13.05.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 12.05.2026 | 9,70 | 9,80 | 9,70 | 9,80 | 1,03% | 863,00 |
| 11.05.2026 | 9,85 | 9,85 | 9,70 | 9,70 | -0,51% | 100,00 |
| 08.05.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 07.05.2026 | 9,75 | 9,75 | 9,60 | 9,70 | 0,52% | 475,00 |
| 06.05.2026 | 9,70 | 9,70 | 9,50 | 9,65 | 0,52% | 107,00 |
| 05.05.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 04.05.2026 | 9,50 | 9,60 | 9,50 | 9,60 | -0,52% | 310,00 |
| 30.04.2026 | 9,65 | 9,65 | 9,55 | 9,65 | -2,03% | 953,00 |
| 29.04.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 1,03% | 200,00 |
| 28.04.2026 | 9,65 | 9,75 | 9,65 | 9,75 | -0,51% | 18,00 |
| 27.04.2026 | 9,75 | 9,80 | 9,75 | 9,80 | -1,01% | 369,00 |
| 24.04.2026 | 9,75 | 9,90 | 9,75 | 9,90 | 0,00% | 1,00 |
| 23.04.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 22.04.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | 20,00 |
| 21.04.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |