Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 14,70 | 15,00 | 14,70 | 14,90 | 0,00% | 844,00 |
| 26.06.2025 | 14,80 | 15,00 | 14,80 | 14,90 | 1,36% | 1.073,00 |
| 25.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 100,00 |
| 24.06.2025 | 14,60 | 14,70 | 14,40 | 14,50 | -1,36% | 3.017,00 |
| 23.06.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -0,68% | 1.036,00 |
| 20.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 19.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 18.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 17.06.2025 | 15,10 | 15,10 | 14,90 | 15,00 | 0,67% | 38,00 |
| 16.06.2025 | 15,10 | 15,10 | 14,90 | 14,90 | 0,00% | 194,00 |
| 13.06.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 0,68% | 173,00 |
| 12.06.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 0,00% | 10,00 |
| 11.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 10.06.2025 | 14,90 | 15,00 | 14,80 | 14,80 | -1,33% | 320,00 |
| 09.06.2025 | 14,90 | 15,20 | 14,80 | 15,00 | 1,35% | 843,00 |
| 06.06.2025 | 14,90 | 15,00 | 14,80 | 14,80 | -0,67% | 85,00 |
| 05.06.2025 | 14,90 | 15,00 | 14,60 | 14,90 | 0,68% | 731,00 |
| 04.06.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -1,99% | 700,00 |
| 03.06.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | 516,00 |
| 02.06.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 2,76% | 1.050,00 |
| 30.05.2025 | 14,50 | 14,80 | 14,50 | 14,50 | -1,36% | 60,00 |
| 29.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 28.05.2025 | 14,70 | 14,70 | 14,50 | 14,70 | 0,00% | 271,00 |
| 27.05.2025 | 14,50 | 14,70 | 14,50 | 14,70 | 0,00% | 100,00 |
| 26.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 250,00 |
| 23.05.2025 | 14,70 | 14,70 | 14,40 | 14,60 | 0,00% | 179,00 |
| 22.05.2025 | 14,80 | 14,80 | 14,60 | 14,60 | 0,69% | 2,00 |
| 21.05.2025 | 15,20 | 15,20 | 14,40 | 14,50 | -3,97% | 2.319,00 |
| 20.05.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | 1.000,00 |
| 19.05.2025 | 14,80 | 15,20 | 14,80 | 15,00 | -0,66% | 103,00 |
| 16.05.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 0,67% | 65,00 |
| 15.05.2025 | 15,20 | 15,20 | 15,00 | 15,00 | 0,00% | 70,00 |
| 14.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 10,00 |
| 13.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 12.05.2025 | 14,80 | 15,20 | 14,80 | 14,80 | -1,99% | 444,00 |
| 09.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 08.05.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 0,00% | 403,00 |
| 07.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 9,00 |
| 06.05.2025 | 14,80 | 15,10 | 14,80 | 15,00 | 2,04% | 732,00 |
| 05.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 02.05.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | 159,00 |
| 30.04.2025 | 14,40 | 14,70 | 14,30 | 14,70 | 0,68% | 1.918,00 |
| 29.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 28.04.2025 | 14,90 | 14,90 | 14,40 | 14,60 | -0,68% | 1.405,00 |
| 25.04.2025 | 15,20 | 15,20 | 14,70 | 14,70 | -1,34% | 747,00 |
| 24.04.2025 | 15,10 | 15,10 | 14,90 | 14,90 | 0,00% | 90,00 |
| 23.04.2025 | 15,50 | 15,50 | 14,80 | 14,90 | -3,87% | 2.725,00 |
| 22.04.2025 | 15,30 | 15,80 | 15,30 | 15,50 | 1,97% | 3.158,00 |
| 17.04.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 4,11% | 2.312,00 |
| 16.04.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | 1.823,00 |
| 15.04.2025 | 14,40 | 14,40 | 14,30 | 14,40 | 0,70% | 1.177,00 |
| 14.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 60,00 |
| 11.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 10.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 09.04.2025 | 14,10 | 14,40 | 14,10 | 14,30 | 0,70% | 1.538,00 |
| 08.04.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 2,16% | 2.233,00 |
| 07.04.2025 | 14,00 | 14,00 | 13,60 | 13,90 | 0,00% | 823,00 |
| 04.04.2025 | 14,00 | 14,00 | 13,80 | 13,90 | -2,11% | 1.090,00 |
| 03.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 10,00 |
| 02.04.2025 | 14,20 | 14,20 | 14,00 | 14,20 | 0,71% | 230,00 |
| 01.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 23,00 |
| 31.03.2025 | 14,20 | 14,30 | 14,00 | 14,10 | -1,40% | 1.010,00 |
| 28.03.2025 | 14,30 | 14,30 | 14,20 | 14,30 | -0,69% | 111,00 |
| 27.03.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 1,41% | 995,00 |
| 26.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 25.03.2025 | 14,30 | 14,30 | 14,10 | 14,10 | 0,00% | 250,00 |
| 24.03.2025 | 14,10 | 14,20 | 14,10 | 14,10 | 0,00% | 661,00 |
| 21.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 20.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 50,00 |
| 19.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 18.03.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 0,70% | 100,00 |
| 17.03.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | 336,00 |
| 14.03.2025 | 14,00 | 14,10 | 14,00 | 14,10 | -0,70% | 460,00 |
| 13.03.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | 1.000,00 |
| 12.03.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,71% | 107,00 |
| 11.03.2025 | 14,20 | 14,30 | 14,10 | 14,10 | 0,00% | 130,00 |
| 10.03.2025 | 14,00 | 14,10 | 13,70 | 14,10 | -0,70% | 2.256,00 |
| 07.03.2025 | 14,20 | 14,20 | 14,00 | 14,20 | 0,00% | 17,00 |
| 06.03.2025 | 14,20 | 14,30 | 14,10 | 14,20 | 0,00% | 400,00 |
| 05.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 04.03.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,71% | 2.000,00 |
| 03.03.2025 | 14,30 | 14,30 | 13,90 | 14,10 | -1,40% | 2.164,00 |
| 28.02.2025 | 14,40 | 14,40 | 14,10 | 14,30 | 0,00% | 378,00 |
| 27.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 26.02.2025 | 14,30 | 14,40 | 14,10 | 14,30 | 0,00% | 293,00 |
| 25.02.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 0,00% | 112,00 |
| 24.02.2025 | 14,20 | 14,30 | 14,00 | 14,30 | -0,69% | 2.588,00 |
| 21.02.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | 558,00 |
| 20.02.2025 | 14,40 | 14,40 | 14,20 | 14,30 | -2,05% | 1.863,00 |
| 19.02.2025 | 14,10 | 14,70 | 14,10 | 14,60 | 5,80% | 3.668,00 |
| 18.02.2025 | 13,70 | 13,90 | 13,70 | 13,80 | -0,72% | 600,00 |
| 17.02.2025 | 14,00 | 14,00 | 13,70 | 13,90 | -0,71% | 557,00 |
| 14.02.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 1.245,00 |
| 13.02.2025 | 13,90 | 13,90 | 13,70 | 13,80 | 0,00% | 82,00 |
| 12.02.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | 300,00 |
| 11.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 30,00 |
| 10.02.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -2,13% | 644,00 |
| 07.02.2025 | 14,20 | 14,20 | 13,90 | 14,10 | 0,00% | 730,00 |
| 06.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 05.02.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | 211,00 |