14,350€
-0,35%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,30 | 14,40 | 14,30 | 14,30 | -0,69% | 336,00 |
| 19.12.2024 | 14,20 | 14,50 | 14,20 | 14,40 | 0,00% | 1.900,00 |
| 18.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 17.12.2024 | 14,30 | 14,40 | 14,10 | 14,40 | 1,41% | 1.305,00 |
| 16.12.2024 | 14,60 | 14,60 | 14,20 | 14,20 | -2,07% | 1.078,00 |
| 13.12.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 1,40% | 1.458,00 |
| 12.12.2024 | 14,30 | 14,40 | 14,10 | 14,30 | -1,38% | 1.100,00 |
| 11.12.2024 | 14,70 | 14,70 | 14,40 | 14,50 | -0,68% | 876,00 |
| 10.12.2024 | 14,90 | 14,90 | 14,60 | 14,60 | -0,68% | 368,00 |
| 09.12.2024 | 14,50 | 14,70 | 14,40 | 14,70 | 2,08% | 5.211,00 |
| 06.12.2024 | 14,30 | 14,50 | 14,20 | 14,40 | -0,69% | 3.485,00 |
| 05.12.2024 | 14,40 | 14,50 | 14,30 | 14,50 | 0,00% | 19.115,00 |
| 04.12.2024 | 14,50 | 14,50 | 14,30 | 14,50 | 0,69% | 12.103,00 |
| 03.12.2024 | 14,60 | 14,60 | 14,30 | 14,40 | -0,69% | 1.456,00 |
| 02.12.2024 | 14,90 | 14,90 | 14,50 | 14,50 | -1,36% | 3.237,00 |
| 29.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 130,00 |
| 28.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 335,00 |
| 27.11.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | 5.653,00 |
| 26.11.2024 | 15,00 | 15,00 | 14,40 | 14,80 | -0,67% | 924,00 |
| 25.11.2024 | 14,90 | 14,90 | 14,60 | 14,90 | 1,36% | 1.112,00 |
| 22.11.2024 | 14,10 | 14,70 | 14,10 | 14,70 | -1,34% | 5.028,00 |
| 21.11.2024 | 15,10 | 15,20 | 14,50 | 14,90 | -0,67% | 4.256,00 |
| 20.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 4.597,00 |
| 19.11.2024 | 15,00 | 15,00 | 14,60 | 14,90 | -0,67% | 3.687,00 |
| 18.11.2024 | 15,00 | 15,00 | 14,90 | 15,00 | 0,67% | 8.490,00 |
| 15.11.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | 1.018,00 |
| 14.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 1.609,00 |
| 13.11.2024 | 15,00 | 15,20 | 14,90 | 15,00 | 0,67% | 5.173,00 |
| 12.11.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -0,67% | 2.561,00 |
| 11.11.2024 | 14,80 | 15,40 | 14,80 | 15,00 | 0,67% | 4.765,00 |
| 08.11.2024 | 15,10 | 15,20 | 14,90 | 14,90 | -0,67% | 3.039,00 |
| 07.11.2024 | 15,30 | 15,30 | 15,00 | 15,00 | 0,00% | 1.023,00 |
| 06.11.2024 | 15,00 | 15,30 | 15,00 | 15,00 | 0,67% | 3.108,00 |
| 05.11.2024 | 15,10 | 15,40 | 14,90 | 14,90 | 0,00% | 3.578,00 |
| 04.11.2024 | 15,20 | 15,30 | 14,90 | 14,90 | -1,32% | 8.813,00 |
| 01.11.2024 | 15,20 | 15,20 | 15,00 | 15,10 | 0,67% | 6.190,00 |
| 31.10.2024 | 16,10 | 16,10 | 15,00 | 15,00 | -6,83% | 13.884,00 |
| 30.10.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 3,21% | 687,00 |
| 29.10.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | 270,00 |
| 28.10.2024 | 16,00 | 16,00 | 15,80 | 15,80 | 0,64% | 1.175,00 |
| 25.10.2024 | 15,90 | 16,00 | 15,70 | 15,70 | 0,00% | 1.305,00 |
| 24.10.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 0,00% | 150,00 |
| 23.10.2024 | 15,90 | 15,90 | 15,60 | 15,70 | 0,00% | 53,00 |
| 22.10.2024 | 15,80 | 15,90 | 15,70 | 15,70 | 0,00% | 231,00 |
| 21.10.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -1,26% | 318,00 |
| 18.10.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 2,58% | 591,00 |
| 17.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 16.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 15.10.2024 | 15,80 | 15,80 | 15,60 | 15,60 | 0,00% | 19,00 |
| 14.10.2024 | 15,60 | 15,60 | 15,50 | 15,60 | -1,27% | 709,00 |
| 11.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 10.10.2024 | 15,80 | 15,80 | 15,70 | 15,70 | 0,00% | 40,00 |
| 09.10.2024 | 15,90 | 15,90 | 15,50 | 15,70 | -0,63% | 384,00 |
| 08.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 07.10.2024 | 15,90 | 15,90 | 15,70 | 15,80 | 0,00% | 3,00 |
| 04.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 03.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 02.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 01.10.2024 | 15,50 | 15,80 | 15,50 | 15,80 | 1,94% | 312,00 |
| 30.09.2024 | 16,00 | 16,00 | 15,50 | 15,50 | -1,90% | 2.144,00 |
| 27.09.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | 310,00 |
| 26.09.2024 | 15,60 | 15,60 | 15,40 | 15,60 | 0,00% | 456,00 |
| 25.09.2024 | 15,70 | 15,70 | 15,50 | 15,60 | -0,64% | 792,00 |
| 24.09.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | 634,00 |
| 23.09.2024 | 15,60 | 15,60 | 15,50 | 15,50 | 0,00% | 3,00 |
| 20.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 19.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 50,00 |
| 18.09.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | 50,00 |
| 17.09.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 1,31% | 50,00 |
| 16.09.2024 | 15,60 | 15,60 | 15,20 | 15,30 | -0,65% | 369,00 |
| 13.09.2024 | 15,60 | 15,60 | 15,40 | 15,40 | 1,32% | 265,00 |
| 12.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | 4,00 |
| 11.09.2024 | 15,50 | 15,60 | 15,50 | 15,50 | 0,65% | 241,00 |
| 10.09.2024 | 15,50 | 15,50 | 15,20 | 15,40 | 0,00% | 800,00 |
| 09.09.2024 | 15,20 | 15,40 | 15,20 | 15,40 | 0,65% | 31,00 |
| 06.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 05.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 04.09.2024 | 15,10 | 15,40 | 15,10 | 15,30 | -0,65% | 1.030,00 |
| 03.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 02.09.2024 | 15,40 | 15,40 | 15,10 | 15,20 | -0,65% | 883,00 |
| 30.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 29.08.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -0,65% | 38,00 |
| 28.08.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | 660,00 |
| 27.08.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | 90,00 |
| 26.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 23.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 22.08.2024 | 15,60 | 15,60 | 15,20 | 15,20 | -1,30% | 419,00 |
| 21.08.2024 | 15,20 | 15,40 | 15,20 | 15,40 | 0,00% | 250,00 |
| 20.08.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 1,32% | 500,00 |
| 19.08.2024 | 15,60 | 15,60 | 15,20 | 15,20 | -3,18% | 384,00 |
| 16.08.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | 100,00 |
| 15.08.2024 | 15,60 | 15,60 | 15,50 | 15,60 | 0,65% | 708,00 |
| 14.08.2024 | 15,30 | 15,50 | 15,30 | 15,50 | -0,64% | 744,00 |
| 13.08.2024 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | 85,00 |
| 12.08.2024 | 15,50 | 15,70 | 15,50 | 15,60 | 1,30% | 391,00 |
| 09.08.2024 | 15,10 | 15,40 | 15,10 | 15,40 | 0,00% | 86,00 |
| 08.08.2024 | 15,80 | 15,80 | 15,00 | 15,40 | -3,75% | 1.659,00 |
| 07.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | 2,00 |
| 06.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 100,00 |
| 05.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 174,00 |