Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 14,80 | 14,90 | 14,30 | 14,40 | -2,04% | 3.806,00 |
| 28.11.2025 | 14,60 | 14,70 | 14,30 | 14,70 | 0,00% | 1.074,00 |
| 27.11.2025 | 14,80 | 14,90 | 14,50 | 14,70 | 0,00% | 2.867,00 |
| 26.11.2025 | 15,00 | 15,00 | 14,30 | 14,70 | -2,00% | 2.322,00 |
| 25.11.2025 | 15,10 | 15,10 | 14,60 | 15,00 | -1,32% | 1.546,00 |
| 24.11.2025 | 15,20 | 15,30 | 15,10 | 15,20 | 0,00% | 65,00 |
| 21.11.2025 | 15,30 | 15,30 | 15,00 | 15,20 | -2,56% | 1.453,00 |
| 20.11.2025 | 15,50 | 15,60 | 15,30 | 15,60 | 1,30% | 1.206,00 |
| 19.11.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | 439,00 |
| 18.11.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 0,00% | 29,00 |
| 17.11.2025 | 15,60 | 15,70 | 15,50 | 15,50 | -0,64% | 474,00 |
| 14.11.2025 | 15,70 | 15,70 | 15,40 | 15,60 | 0,00% | 2.325,00 |
| 13.11.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | 216,00 |
| 12.11.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | 112,00 |
| 11.11.2025 | 16,40 | 16,40 | 15,60 | 15,60 | -3,70% | 4.045,00 |
| 10.11.2025 | 15,90 | 16,50 | 15,90 | 16,20 | 3,85% | 4.059,00 |
| 07.11.2025 | 15,80 | 15,80 | 15,60 | 15,60 | 0,00% | 266,00 |
| 06.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 05.11.2025 | 15,60 | 15,60 | 15,40 | 15,50 | -2,52% | 1.110,00 |
| 04.11.2025 | 15,70 | 16,00 | 15,70 | 15,90 | 2,58% | 1.089,00 |
| 03.11.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -0,64% | 71,00 |
| 31.10.2025 | 15,50 | 15,70 | 15,40 | 15,60 | -0,64% | 499,00 |
| 30.10.2025 | 15,60 | 15,70 | 15,50 | 15,70 | 0,64% | 1.490,00 |
| 29.10.2025 | 15,70 | 15,70 | 15,50 | 15,60 | -0,64% | 63,00 |
| 28.10.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 0,64% | 1.389,00 |
| 27.10.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 0,65% | 1,00 |
| 24.10.2025 | 15,40 | 15,60 | 15,30 | 15,50 | 0,65% | 2.077,00 |
| 23.10.2025 | 15,40 | 15,50 | 15,40 | 15,40 | 0,00% | 119,00 |
| 22.10.2025 | 15,40 | 15,50 | 15,40 | 15,40 | 0,00% | 409,00 |
| 21.10.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | 26,00 |
| 20.10.2025 | 15,20 | 15,50 | 15,20 | 15,40 | -0,65% | 35,00 |
| 17.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 100,00 |
| 16.10.2025 | 15,40 | 15,60 | 15,10 | 15,50 | 0,65% | 3.677,00 |
| 15.10.2025 | 15,50 | 15,50 | 15,30 | 15,40 | 0,00% | 183,00 |
| 14.10.2025 | 15,40 | 15,50 | 15,30 | 15,40 | 0,00% | 36,00 |
| 13.10.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 1,32% | 459,00 |
| 10.10.2025 | 15,00 | 15,30 | 15,00 | 15,20 | 0,00% | 1.377,00 |
| 09.10.2025 | 15,20 | 15,20 | 14,60 | 15,20 | 0,66% | 2.216,00 |
| 08.10.2025 | 15,10 | 15,30 | 15,10 | 15,10 | 0,00% | 596,00 |
| 07.10.2025 | 15,10 | 15,10 | 14,90 | 15,10 | 0,00% | 99,00 |
| 06.10.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | 1.052,00 |
| 03.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 02.10.2025 | 15,10 | 15,20 | 15,00 | 15,10 | 0,67% | 662,00 |
| 01.10.2025 | 14,70 | 15,10 | 14,40 | 15,00 | 3,45% | 4.522,00 |
| 30.09.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | 689,00 |
| 29.09.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | 100,00 |
| 26.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 449,00 |
| 25.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 393,00 |
| 24.09.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 0,69% | 2.280,00 |
| 23.09.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -1,36% | 651,00 |
| 22.09.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 0,68% | 251,00 |
| 19.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 18.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 17.09.2025 | 14,30 | 14,70 | 14,30 | 14,50 | 0,00% | 82,00 |
| 16.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 200,00 |
| 15.09.2025 | 14,70 | 14,80 | 14,60 | 14,60 | 0,00% | 654,00 |
| 12.09.2025 | 14,60 | 14,60 | 14,40 | 14,60 | 1,39% | 323,00 |
| 05.09.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | 1.577,00 |
| 04.09.2025 | 14,80 | 14,80 | 14,30 | 14,40 | -2,70% | 2.141,00 |
| 03.09.2025 | 14,80 | 14,80 | 14,60 | 14,80 | 0,00% | 553,00 |
| 02.09.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,00% | 1.121,00 |
| 01.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 50,00 |
| 29.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 28.08.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | 684,00 |
| 27.08.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 0,68% | 246,00 |
| 26.08.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | 2,00 |
| 25.08.2025 | 14,90 | 14,90 | 14,40 | 14,70 | -1,34% | 3.965,00 |
| 22.08.2025 | 15,00 | 15,00 | 14,70 | 14,90 | 0,68% | 1.691,00 |
| 20.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 19.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 18.08.2025 | 14,70 | 15,00 | 14,70 | 14,80 | 0,00% | 111,00 |
| 15.08.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 276,00 |
| 14.08.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 54,00 |
| 13.08.2025 | 14,90 | 15,00 | 14,80 | 14,90 | 1,36% | 2.366,00 |
| 12.08.2025 | 14,80 | 14,80 | 14,60 | 14,70 | 0,00% | 328,00 |
| 11.08.2025 | 14,90 | 14,90 | 14,60 | 14,70 | 0,00% | 455,00 |
| 08.08.2025 | 14,70 | 14,70 | 14,60 | 14,70 | -0,68% | 1.220,00 |
| 07.08.2025 | 14,90 | 15,00 | 14,80 | 14,80 | 0,00% | 56,00 |
| 06.08.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 0,00% | 240,00 |
| 05.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 400,00 |
| 04.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 913,00 |
| 01.08.2025 | 14,70 | 14,80 | 14,70 | 14,70 | 1,38% | 3.499,00 |
| 31.07.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -2,03% | 1.978,00 |
| 30.07.2025 | 15,10 | 15,10 | 14,50 | 14,80 | -0,67% | 6.847,00 |
| 29.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 28.07.2025 | 15,20 | 15,20 | 14,70 | 15,00 | -0,66% | 1.389,00 |
| 25.07.2025 | 14,90 | 15,20 | 14,90 | 15,10 | 2,03% | 1.219,00 |
| 24.07.2025 | 14,90 | 15,00 | 14,80 | 14,80 | -1,99% | 469,00 |
| 23.07.2025 | 15,20 | 15,20 | 14,90 | 15,10 | 0,00% | 1.941,00 |
| 22.07.2025 | 15,10 | 15,20 | 15,10 | 15,10 | 0,00% | 247,00 |
| 21.07.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | 1.713,00 |
| 18.07.2025 | 15,10 | 15,10 | 14,60 | 14,90 | -1,97% | 2.949,00 |
| 17.07.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 0,66% | 48,00 |
| 16.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 15.07.2025 | 15,20 | 15,30 | 15,10 | 15,10 | 0,00% | 26,00 |
| 14.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 115,00 |
| 11.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 10.07.2025 | 14,80 | 15,10 | 14,80 | 15,10 | 2,03% | 799,00 |
| 09.07.2025 | 14,90 | 15,00 | 14,80 | 14,80 | -0,67% | 1.960,00 |
| 08.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 535,00 |