178,418$
-1,40%
Echtzeit-Aktienkurs Wesco International
Bid:
Ask:
Aktienkurse zur Wesco International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 182,53 | 182,91 | 177,91 | 178,02 | -1,62% | 504.037,00 |
| 31.12.2024 | 179,03 | 183,02 | 178,04 | 180,96 | 1,15% | 900.994,00 |
| 30.12.2024 | 176,81 | 179,74 | 174,26 | 178,90 | 0,18% | 511.189,00 |
| 27.12.2024 | 178,78 | 180,44 | 176,85 | 178,57 | -0,81% | 361.303,00 |
| 26.12.2024 | 178,90 | 180,90 | 178,36 | 180,03 | -0,17% | 303.225,00 |
| 24.12.2024 | 179,96 | 180,63 | 178,18 | 180,33 | 0,73% | 197.836,00 |
| 23.12.2024 | 177,26 | 180,13 | 176,65 | 179,02 | 0,52% | 458.035,00 |
| 20.12.2024 | 173,22 | 182,06 | 173,22 | 178,09 | 1,68% | 2.970.187,00 |
| 19.12.2024 | 179,87 | 179,87 | 173,58 | 175,14 | -0,32% | 728.943,00 |
| 18.12.2024 | 187,01 | 188,19 | 175,65 | 175,70 | -5,60% | 829.207,00 |
| 17.12.2024 | 188,31 | 190,00 | 184,52 | 186,13 | -1,80% | 830.825,00 |
| 16.12.2024 | 191,05 | 193,49 | 188,86 | 189,55 | -0,65% | 544.890,00 |
| 13.12.2024 | 192,20 | 192,57 | 188,79 | 190,79 | -1,09% | 797.612,00 |
| 12.12.2024 | 196,84 | 196,84 | 190,81 | 192,90 | -1,58% | 694.859,00 |
| 11.12.2024 | 199,53 | 200,33 | 194,60 | 196,00 | -0,84% | 659.793,00 |
| 10.12.2024 | 201,00 | 201,38 | 196,88 | 197,66 | -2,65% | 567.163,00 |
| 09.12.2024 | 207,10 | 207,50 | 201,77 | 203,04 | -1,76% | 487.113,00 |
| 06.12.2024 | 211,03 | 211,03 | 204,86 | 206,67 | -0,97% | 548.834,00 |
| 05.12.2024 | 210,65 | 212,10 | 208,49 | 208,69 | -1,12% | 208.109,00 |
| 04.12.2024 | 210,99 | 211,70 | 207,74 | 211,06 | -0,04% | 374.501,00 |
| 03.12.2024 | 212,99 | 213,52 | 209,63 | 211,15 | -0,43% | 374.902,00 |
| 02.12.2024 | 212,38 | 213,65 | 210,65 | 212,07 | 0,24% | 437.216,00 |
| 29.11.2024 | 210,30 | 212,77 | 209,50 | 211,57 | 1,56% | 262.496,00 |
| 27.11.2024 | 210,75 | 212,45 | 207,14 | 208,33 | -1,26% | 497.352,00 |
| 26.11.2024 | 212,21 | 212,22 | 207,88 | 210,99 | -1,03% | 570.149,00 |
| 25.11.2024 | 213,30 | 216,17 | 211,65 | 213,19 | 1,59% | 730.051,00 |
| 22.11.2024 | 208,71 | 211,34 | 208,44 | 209,86 | 1,18% | 501.207,00 |
| 21.11.2024 | 201,47 | 209,56 | 200,80 | 207,41 | 2,76% | 585.136,00 |
| 20.11.2024 | 204,59 | 204,71 | 201,12 | 201,84 | -1,31% | 624.192,00 |
| 19.11.2024 | 201,15 | 206,65 | 200,48 | 204,52 | 0,56% | 593.655,00 |
| 18.11.2024 | 204,66 | 205,12 | 202,83 | 203,38 | -0,43% | 790.440,00 |
| 15.11.2024 | 206,86 | 209,55 | 202,29 | 204,25 | -1,75% | 680.146,00 |
| 14.11.2024 | 207,34 | 213,75 | 206,96 | 207,88 | 0,40% | 798.460,00 |
| 13.11.2024 | 204,58 | 209,38 | 204,46 | 207,05 | 1,32% | 709.119,00 |
| 12.11.2024 | 207,84 | 208,59 | 204,07 | 204,35 | -2,41% | 530.220,00 |
| 11.11.2024 | 208,18 | 211,72 | 207,39 | 209,39 | 1,75% | 514.022,00 |
| 08.11.2024 | 206,29 | 208,85 | 204,10 | 205,78 | -0,95% | 741.698,00 |
| 07.11.2024 | 211,42 | 213,41 | 207,69 | 207,75 | -2,22% | 795.383,00 |
| 06.11.2024 | 202,31 | 213,29 | 200,93 | 212,47 | 13,13% | 2.721.805,00 |
| 05.11.2024 | 184,40 | 188,45 | 182,53 | 187,81 | 1,73% | 515.723,00 |
| 04.11.2024 | 187,23 | 191,00 | 184,53 | 184,61 | -1,89% | 706.903,00 |
| 01.11.2024 | 194,05 | 194,61 | 188,17 | 188,17 | -1,98% | 927.268,00 |
| 31.10.2024 | 185,00 | 195,99 | 183,02 | 191,97 | 7,97% | 1.537.637,00 |
| 30.10.2024 | 177,52 | 180,38 | 177,42 | 177,80 | -0,01% | 1.008.517,00 |
| 29.10.2024 | 176,79 | 179,52 | 175,56 | 177,82 | -0,90% | 756.315,00 |
| 28.10.2024 | 178,70 | 180,68 | 177,91 | 179,44 | 1,94% | 750.184,00 |
| 25.10.2024 | 178,95 | 179,94 | 175,49 | 176,03 | -0,80% | 481.250,00 |
| 24.10.2024 | 175,24 | 177,87 | 173,77 | 177,45 | 1,59% | 640.823,00 |
| 23.10.2024 | 173,54 | 175,36 | 173,29 | 174,68 | -0,10% | 612.839,00 |
| 22.10.2024 | 175,86 | 177,77 | 174,76 | 174,86 | -1,51% | 564.383,00 |
| 21.10.2024 | 179,55 | 181,30 | 176,92 | 177,54 | -1,38% | 527.754,00 |
| 18.10.2024 | 182,01 | 182,01 | 178,97 | 180,02 | -0,85% | 566.127,00 |
| 17.10.2024 | 180,14 | 182,43 | 179,35 | 181,56 | 1,10% | 665.403,00 |
| 16.10.2024 | 177,23 | 180,19 | 176,37 | 179,58 | 4,13% | 891.076,00 |
| 15.10.2024 | 175,00 | 175,89 | 172,30 | 172,45 | -1,72% | 726.369,00 |
| 14.10.2024 | 175,60 | 175,98 | 173,11 | 175,46 | 0,42% | 512.109,00 |
| 11.10.2024 | 167,54 | 176,54 | 167,54 | 174,72 | 4,78% | 1.321.098,00 |
| 10.10.2024 | 164,95 | 167,73 | 164,78 | 166,75 | 0,09% | 602.365,00 |
| 09.10.2024 | 164,69 | 167,00 | 164,05 | 166,60 | 1,16% | 736.621,00 |
| 08.10.2024 | 163,99 | 165,15 | 163,30 | 164,69 | 0,35% | 613.578,00 |
| 07.10.2024 | 163,29 | 165,20 | 162,36 | 164,11 | -0,42% | 756.916,00 |
| 04.10.2024 | 168,06 | 168,06 | 163,19 | 164,81 | 0,15% | 455.422,00 |
| 03.10.2024 | 165,60 | 167,40 | 163,54 | 164,56 | -1,74% | 458.068,00 |
| 02.10.2024 | 164,71 | 168,28 | 164,71 | 167,47 | 0,60% | 792.007,00 |
| 01.10.2024 | 168,19 | 168,77 | 164,45 | 166,47 | -0,90% | 597.186,00 |
| 30.09.2024 | 172,68 | 172,68 | 165,59 | 167,98 | -2,10% | 672.117,00 |
| 27.09.2024 | 175,38 | 177,00 | 170,94 | 171,58 | -0,31% | 716.696,00 |
| 26.09.2024 | 171,11 | 177,28 | 171,05 | 172,11 | 5,44% | 1.439.701,00 |
| 25.09.2024 | 168,21 | 169,17 | 163,01 | 163,23 | -2,86% | 706.946,00 |
| 24.09.2024 | 169,01 | 169,25 | 165,59 | 168,03 | 0,15% | 654.779,00 |
| 23.09.2024 | 169,55 | 171,59 | 166,76 | 167,77 | -0,11% | 572.263,00 |
| 20.09.2024 | 168,12 | 169,33 | 166,21 | 167,95 | -2,74% | 1.851.569,00 |
| 19.09.2024 | 175,00 | 175,01 | 171,10 | 172,69 | 3,60% | 1.071.645,00 |
| 18.09.2024 | 168,31 | 171,07 | 165,68 | 166,69 | -0,56% | 705.717,00 |
| 17.09.2024 | 166,00 | 168,25 | 165,43 | 167,63 | 2,25% | 790.947,00 |
| 16.09.2024 | 165,59 | 169,04 | 161,89 | 163,94 | 2,60% | 1.194.177,00 |
| 13.09.2024 | 157,43 | 159,91 | 157,39 | 159,78 | 2,75% | 549.881,00 |
| 12.09.2024 | 155,12 | 156,02 | 153,21 | 155,50 | 0,46% | 539.118,00 |
| 11.09.2024 | 152,70 | 155,04 | 148,37 | 154,79 | 1,23% | 391.571,00 |
| 10.09.2024 | 153,76 | 153,95 | 150,10 | 152,91 | -0,03% | 390.991,00 |
| 09.09.2024 | 151,16 | 155,03 | 150,97 | 152,96 | 2,06% | 546.039,00 |
| 06.09.2024 | 152,79 | 154,97 | 149,25 | 149,87 | -1,41% | 900.190,00 |
| 05.09.2024 | 153,72 | 155,41 | 151,14 | 152,02 | -1,20% | 559.161,00 |
| 04.09.2024 | 154,69 | 157,28 | 153,48 | 153,86 | -0,92% | 541.702,00 |
| 03.09.2024 | 163,02 | 163,72 | 154,97 | 155,29 | -6,10% | 621.460,00 |
| 30.08.2024 | 165,32 | 165,60 | 161,76 | 165,38 | 1,57% | 332.725,00 |
| 29.08.2024 | 165,12 | 165,12 | 161,54 | 162,83 | -0,54% | 570.575,00 |
| 28.08.2024 | 162,64 | 163,96 | 161,45 | 163,71 | 0,11% | 370.008,00 |
| 27.08.2024 | 164,39 | 164,42 | 162,42 | 163,53 | -1,15% | 279.293,00 |
| 26.08.2024 | 166,38 | 168,47 | 164,90 | 165,43 | 0,21% | 517.066,00 |
| 23.08.2024 | 161,75 | 165,77 | 160,99 | 165,09 | 3,12% | 1.052.280,00 |
| 22.08.2024 | 162,03 | 162,89 | 159,72 | 160,10 | -0,87% | 333.286,00 |
| 21.08.2024 | 159,01 | 162,49 | 158,06 | 161,50 | 2,34% | 338.440,00 |
| 20.08.2024 | 158,51 | 159,26 | 157,10 | 157,80 | -0,66% | 312.787,00 |
| 19.08.2024 | 158,49 | 159,97 | 157,59 | 158,85 | 1,09% | 288.980,00 |
| 16.08.2024 | 158,78 | 159,60 | 156,89 | 157,14 | -1,38% | 335.845,00 |
| 15.08.2024 | 159,45 | 161,50 | 157,65 | 159,34 | 2,10% | 339.828,00 |
| 14.08.2024 | 156,88 | 158,72 | 154,08 | 156,06 | -0,17% | 421.532,00 |
| 13.08.2024 | 154,98 | 156,97 | 153,50 | 156,33 | 1,84% | 380.362,00 |
| 12.08.2024 | 156,10 | 156,82 | 152,50 | 153,50 | -1,68% | 540.215,00 |