146,188$
0,94%
Echtzeit-Aktienkurs WEX
Bid:
Ask:
Aktienkurse zur WEX Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 143,73 | 146,50 | 143,67 | 145,68 | 0,59% | 433.223,00 |
| 06.11.2025 | 150,00 | 150,84 | 144,54 | 144,82 | -2,50% | 449.661,00 |
| 05.11.2025 | 148,05 | 149,02 | 145,77 | 148,54 | 0,34% | 323.012,00 |
| 04.11.2025 | 148,84 | 150,33 | 145,88 | 148,03 | -1,78% | 311.287,00 |
| 03.11.2025 | 146,40 | 152,02 | 143,34 | 150,71 | 3,31% | 890.968,00 |
| 31.10.2025 | 148,85 | 150,29 | 142,19 | 145,88 | -3,73% | 602.463,00 |
| 30.10.2025 | 162,72 | 162,72 | 150,61 | 151,54 | -1,64% | 707.706,00 |
| 29.10.2025 | 157,29 | 159,82 | 153,70 | 154,06 | -3,00% | 588.810,00 |
| 28.10.2025 | 161,00 | 163,27 | 157,61 | 158,82 | -1,30% | 350.626,00 |
| 27.10.2025 | 161,44 | 163,51 | 160,68 | 160,92 | 0,65% | 312.734,00 |
| 24.10.2025 | 161,89 | 162,50 | 159,00 | 159,88 | 0,01% | 243.388,00 |
| 23.10.2025 | 155,78 | 160,03 | 155,76 | 159,87 | 2,62% | 290.946,00 |
| 22.10.2025 | 158,71 | 159,90 | 155,53 | 155,79 | 0,50% | 389.208,00 |
| 21.10.2025 | 152,70 | 156,37 | 152,70 | 155,01 | 1,37% | 213.794,00 |
| 20.10.2025 | 151,37 | 153,86 | 150,94 | 152,91 | 1,77% | 271.239,00 |
| 17.10.2025 | 146,52 | 150,62 | 146,52 | 150,25 | 1,77% | - |
| 16.10.2025 | 149,09 | 151,59 | 146,80 | 147,64 | -1,55% | 525.998,00 |
| 15.10.2025 | 152,61 | 153,41 | 149,01 | 149,96 | -1,50% | 246.919,00 |
| 14.10.2025 | 147,53 | 153,88 | 147,35 | 152,24 | 1,09% | 286.016,00 |
| 13.10.2025 | 153,05 | 153,77 | 150,24 | 150,60 | 0,23% | 187.080,00 |
| 10.10.2025 | 155,89 | 157,82 | 149,58 | 150,25 | -4,17% | 323.838,00 |
| 09.10.2025 | 159,69 | 160,85 | 155,73 | 156,78 | -1,45% | 264.174,00 |
| 08.10.2025 | 158,53 | 159,31 | 157,09 | 159,09 | 1,08% | 326.387,00 |
| 07.10.2025 | 159,36 | 160,77 | 157,36 | 157,39 | -0,64% | 182.149,00 |
| 06.10.2025 | 159,52 | 160,66 | 158,20 | 158,40 | -0,78% | 244.655,00 |
| 03.10.2025 | 159,63 | 161,95 | 159,00 | 159,65 | 0,45% | 260.186,00 |
| 02.10.2025 | 159,42 | 160,98 | 157,26 | 158,93 | -0,43% | 233.691,00 |
| 01.10.2025 | 156,93 | 161,01 | 156,93 | 159,62 | 1,33% | 343.309,00 |
| 30.09.2025 | 159,65 | 159,76 | 156,09 | 157,53 | -1,81% | 213.357,00 |
| 29.09.2025 | 162,03 | 162,03 | 159,61 | 160,44 | -0,07% | 186.773,00 |
| 26.09.2025 | 158,01 | 160,93 | 157,43 | 160,56 | 1,58% | 221.381,00 |
| 25.09.2025 | 160,26 | 160,26 | 157,50 | 158,06 | -2,08% | 205.717,00 |
| 24.09.2025 | 159,53 | 162,23 | 159,53 | 161,42 | 1,47% | 348.285,00 |
| 23.09.2025 | 164,70 | 166,43 | 157,48 | 159,08 | -2,95% | 443.002,00 |
| 22.09.2025 | 162,03 | 164,30 | 160,96 | 163,92 | 0,29% | 517.903,00 |
| 19.09.2025 | 169,02 | 169,02 | 161,79 | 163,44 | -2,91% | 909.669,00 |
| 18.09.2025 | 169,62 | 170,51 | 167,97 | 168,33 | 0,59% | 397.429,00 |
| 17.09.2025 | 172,79 | 174,70 | 166,85 | 167,35 | -2,68% | 547.527,00 |
| 16.09.2025 | 171,25 | 172,45 | 169,50 | 171,96 | 0,16% | 260.258,00 |
| 15.09.2025 | 170,91 | 172,75 | 170,61 | 171,69 | 1,15% | 300.526,00 |
| 12.09.2025 | 175,89 | 175,99 | 169,63 | 169,73 | -3,65% | 258.775,00 |
| 11.09.2025 | 169,32 | 176,95 | 169,32 | 176,16 | 3,89% | 319.699,00 |
| 10.09.2025 | 171,75 | 173,26 | 168,72 | 169,57 | -1,78% | 303.143,00 |
| 09.09.2025 | 172,50 | 173,63 | 171,36 | 172,64 | 0,09% | 259.889,00 |
| 08.09.2025 | 171,66 | 173,34 | 169,18 | 172,48 | 0,75% | 277.432,00 |
| 05.09.2025 | 172,85 | 175,03 | 169,49 | 171,19 | -1,25% | 328.816,00 |
| 04.09.2025 | 167,46 | 173,44 | 165,54 | 173,36 | 3,70% | 397.028,00 |
| 03.09.2025 | 167,50 | 168,94 | 166,17 | 167,17 | -1,15% | 304.613,00 |
| 02.09.2025 | 168,81 | 170,40 | 167,37 | 169,12 | -1,30% | 314.952,00 |
| 29.08.2025 | 170,75 | 172,24 | 169,74 | 171,35 | 0,53% | 387.052,00 |
| 28.08.2025 | 173,18 | 173,18 | 170,35 | 170,45 | -1,45% | 245.919,00 |
| 27.08.2025 | 170,63 | 173,61 | 170,63 | 172,96 | 0,97% | 326.445,00 |
| 26.08.2025 | 170,81 | 172,70 | 170,81 | 171,29 | 0,27% | 391.619,00 |
| 25.08.2025 | 172,78 | 172,78 | 170,40 | 170,83 | -1,18% | 311.767,00 |
| 22.08.2025 | 171,24 | 174,68 | 170,25 | 172,87 | 1,92% | 299.895,00 |
| 21.08.2025 | 168,45 | 169,65 | 166,93 | 169,61 | 0,33% | 294.609,00 |
| 20.08.2025 | 171,38 | 171,38 | 167,43 | 169,05 | -1,23% | 565.618,00 |
| 19.08.2025 | 173,13 | 174,27 | 170,44 | 171,15 | -0,89% | 344.325,00 |
| 18.08.2025 | 174,48 | 174,48 | 171,55 | 172,68 | -0,97% | 297.442,00 |
| 15.08.2025 | 175,35 | 177,00 | 173,54 | 174,38 | -0,43% | 347.356,00 |
| 14.08.2025 | 174,64 | 175,97 | 172,98 | 175,13 | -0,64% | 312.438,00 |
| 13.08.2025 | 171,31 | 176,50 | 170,90 | 176,26 | 3,21% | 384.832,00 |
| 12.08.2025 | 166,98 | 171,20 | 166,98 | 170,78 | 2,20% | 318.309,00 |
| 11.08.2025 | 168,30 | 169,89 | 165,49 | 167,11 | -0,68% | 283.766,00 |
| 08.08.2025 | 170,16 | 171,07 | 167,52 | 168,26 | -0,92% | 348.993,00 |
| 07.08.2025 | 173,43 | 173,43 | 167,99 | 169,82 | -1,24% | 426.501,00 |
| 06.08.2025 | 172,17 | 172,24 | 168,92 | 171,95 | 0,88% | 407.557,00 |
| 05.08.2025 | 169,21 | 171,41 | 165,03 | 170,45 | 1,04% | 463.173,00 |
| 04.08.2025 | 167,28 | 169,29 | 165,11 | 168,69 | 1,39% | 270.971,00 |
| 01.08.2025 | 167,96 | 167,96 | 163,03 | 166,37 | -1,95% | 384.082,00 |
| 31.07.2025 | 170,64 | 172,65 | 168,67 | 169,68 | -1,20% | 468.342,00 |
| 30.07.2025 | 174,44 | 174,74 | 170,36 | 171,74 | -1,33% | 464.614,00 |
| 29.07.2025 | 174,97 | 177,37 | 171,31 | 174,06 | -1,07% | 713.725,00 |
| 28.07.2025 | 175,83 | 176,91 | 173,62 | 175,95 | 0,19% | 558.025,00 |
| 25.07.2025 | 173,67 | 177,11 | 169,66 | 175,62 | 0,87% | 745.194,00 |
| 24.07.2025 | 170,63 | 180,71 | 165,08 | 174,10 | 6,55% | 1.421.699,00 |
| 23.07.2025 | 162,27 | 164,38 | 160,26 | 163,40 | 1,69% | 695.026,00 |
| 22.07.2025 | 155,05 | 161,88 | 154,63 | 160,68 | 4,22% | 730.282,00 |
| 21.07.2025 | 154,66 | 156,69 | 152,76 | 154,18 | 0,68% | 400.041,00 |
| 18.07.2025 | 154,12 | 155,30 | 152,38 | 153,14 | -0,27% | 404.661,00 |
| 17.07.2025 | 150,24 | 154,76 | 150,24 | 153,55 | 1,72% | 315.467,00 |
| 16.07.2025 | 149,72 | 151,70 | 146,98 | 150,95 | 1,17% | 348.004,00 |
| 15.07.2025 | 151,82 | 151,82 | 149,20 | 149,20 | -1,48% | 288.045,00 |
| 14.07.2025 | 151,18 | 152,94 | 148,39 | 151,44 | 0,53% | 266.383,00 |
| 11.07.2025 | 153,02 | 153,02 | 150,41 | 150,64 | -2,30% | 332.896,00 |
| 10.07.2025 | 151,64 | 155,39 | 151,13 | 154,19 | 2,04% | 257.703,00 |
| 09.07.2025 | 152,03 | 153,49 | 150,62 | 151,10 | -0,94% | 289.840,00 |
| 08.07.2025 | 150,50 | 154,54 | 149,36 | 152,54 | 2,01% | 334.439,00 |
| 07.07.2025 | 150,49 | 152,28 | 148,36 | 149,53 | -1,12% | 722.269,00 |
| 03.07.2025 | 152,24 | 153,43 | 150,59 | 151,23 | -0,32% | 210.668,00 |
| 02.07.2025 | 150,28 | 152,11 | 149,56 | 151,72 | 0,75% | 407.007,00 |
| 01.07.2025 | 145,59 | 152,09 | 145,59 | 150,59 | 2,52% | 398.526,00 |
| 30.06.2025 | 147,63 | 147,63 | 144,57 | 146,89 | 0,01% | 386.227,00 |
| 27.06.2025 | 150,00 | 151,33 | 145,49 | 146,88 | -1,68% | 1.069.745,00 |
| 26.06.2025 | 145,35 | 149,66 | 145,30 | 149,39 | 3,27% | 535.995,00 |
| 25.06.2025 | 144,54 | 145,00 | 141,33 | 144,66 | 0,12% | 552.741,00 |
| 24.06.2025 | 143,06 | 144,73 | 142,84 | 144,49 | 2,07% | 491.240,00 |
| 23.06.2025 | 140,79 | 143,66 | 138,84 | 141,56 | 0,63% | 545.730,00 |
| 20.06.2025 | 139,73 | 141,46 | 139,28 | 140,67 | 1,05% | 730.610,00 |
| 18.06.2025 | 142,43 | 143,62 | 138,08 | 139,21 | -2,20% | 833.459,00 |