15,100€
-2,58%
Echtzeit-Aktienkurs SCHLOSS WACHENHEIM AG O.N
Bid:
Ask:
Aktienkurse zur SCHLOSS WACHENHEIM AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 15,50 | 15,55 | 14,90 | 14,90 | -3,87% | 1.546,00 |
| 02.10.2026 | 15,15 | 15,50 | 15,15 | 15,50 | 3,68% | 1.669,00 |
| 01.10.2026 | 15,35 | 15,35 | 14,95 | 14,95 | -1,32% | 63,00 |
| 30.09.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | - |
| 29.09.2026 | 14,90 | 15,30 | 14,90 | 15,15 | -0,98% | 974,00 |
| 28.09.2026 | 15,40 | 15,75 | 15,00 | 15,30 | -0,97% | 895,00 |
| 25.09.2026 | 15,05 | 15,55 | 14,95 | 15,45 | 4,04% | 8.767,00 |
| 24.09.2026 | 15,00 | 15,40 | 14,80 | 14,85 | 1,37% | 8.753,00 |
| 23.09.2026 | 14,80 | 14,80 | 14,60 | 14,65 | -1,01% | 1.165,00 |
| 22.09.2026 | 14,65 | 14,95 | 14,60 | 14,80 | 1,02% | 844,00 |
| 21.09.2026 | 14,95 | 15,00 | 14,60 | 14,65 | -1,01% | 3.247,00 |
| 18.09.2026 | 14,90 | 15,00 | 14,60 | 14,80 | -0,67% | 3.088,00 |
| 17.09.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,33% | 5,00 |
| 16.09.2026 | 14,95 | 15,05 | 14,95 | 14,95 | -0,66% | 820,00 |
| 15.09.2026 | 15,05 | 15,05 | 14,95 | 15,05 | 0,33% | 56,00 |
| 14.09.2026 | 14,80 | 15,00 | 14,80 | 15,00 | 2,04% | 510,00 |
| 11.09.2026 | 14,60 | 14,75 | 14,60 | 14,70 | 0,00% | 85,00 |
| 10.09.2026 | 14,80 | 14,80 | 14,60 | 14,70 | -1,34% | 4.279,00 |
| 09.09.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 1,36% | 68,00 |
| 08.09.2026 | 14,90 | 15,00 | 14,70 | 14,70 | -1,01% | 3.158,00 |
| 07.09.2026 | 15,10 | 15,10 | 14,85 | 14,85 | -0,67% | 332,00 |
| 04.09.2026 | 15,10 | 15,10 | 14,75 | 14,95 | 0,00% | 133,00 |
| 03.09.2026 | 15,10 | 15,10 | 14,80 | 14,95 | -0,99% | 367,00 |
| 02.09.2026 | 15,15 | 15,15 | 14,90 | 15,10 | 0,00% | 1.162,00 |
| 01.09.2026 | 15,30 | 15,30 | 15,10 | 15,10 | -1,31% | 224,00 |
| 31.08.2026 | 15,05 | 15,30 | 15,05 | 15,30 | 2,34% | 723,00 |
| 28.08.2026 | 15,10 | 15,10 | 14,85 | 14,95 | -0,66% | 1.124,00 |
| 27.08.2026 | 15,10 | 15,45 | 14,95 | 15,05 | -0,66% | 1.534,00 |
| 26.08.2026 | 15,10 | 15,45 | 15,00 | 15,15 | -1,62% | 2.368,00 |
| 25.08.2026 | 15,20 | 15,45 | 15,05 | 15,40 | 0,65% | 3.356,00 |
| 24.08.2026 | 15,45 | 15,45 | 14,70 | 15,30 | -0,97% | 2.951,00 |
| 21.08.2026 | 14,90 | 15,55 | 14,60 | 15,45 | 1,98% | 6.995,00 |
| 20.08.2026 | 14,80 | 15,50 | 14,80 | 15,15 | 1,00% | 4.426,00 |
| 19.08.2026 | 15,00 | 15,55 | 14,95 | 15,00 | -1,32% | 3.172,00 |
| 18.08.2026 | 14,90 | 15,25 | 14,65 | 15,20 | 1,33% | 4.631,00 |
| 17.08.2026 | 14,90 | 15,30 | 14,90 | 15,00 | 0,33% | 4.631,00 |
| 14.08.2026 | 14,70 | 14,95 | 14,70 | 14,95 | 3,10% | 1.665,00 |
| 13.08.2026 | 14,70 | 14,90 | 14,40 | 14,50 | -0,68% | 2.721,00 |
| 12.08.2026 | 14,60 | 14,70 | 14,40 | 14,60 | -1,35% | 964,00 |
| 11.08.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | 101,00 |
| 10.08.2026 | 14,40 | 14,70 | 14,30 | 14,70 | 2,08% | 2.500,00 |
| 07.08.2026 | 14,60 | 14,60 | 14,20 | 14,40 | 0,00% | 3.305,00 |
| 06.08.2026 | 14,40 | 14,60 | 14,20 | 14,40 | 1,41% | 2.408,00 |
| 05.08.2026 | 14,20 | 14,40 | 13,85 | 14,20 | 1,43% | 2.860,00 |
| 04.08.2026 | 14,10 | 14,10 | 13,80 | 14,00 | 0,36% | 105,00 |
| 03.08.2026 | 14,10 | 14,40 | 13,80 | 13,95 | 0,72% | 3.635,00 |
| 31.07.2026 | 14,00 | 14,40 | 13,85 | 13,85 | 0,36% | 2.768,00 |
| 30.07.2026 | 13,65 | 13,95 | 13,65 | 13,80 | -0,72% | 534,00 |
| 29.07.2026 | 13,75 | 14,20 | 13,75 | 13,90 | 0,72% | 4.267,00 |
| 28.07.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | 200,00 |
| 27.07.2026 | 13,70 | 13,80 | 13,65 | 13,80 | 0,73% | 306,00 |
| 24.07.2026 | 13,65 | 13,80 | 13,65 | 13,70 | -0,36% | 396,00 |
| 23.07.2026 | 14,00 | 14,00 | 13,75 | 13,75 | -0,72% | 1.905,00 |
| 22.07.2026 | 13,90 | 13,90 | 13,85 | 13,85 | 0,00% | 1.014,00 |
| 21.07.2026 | 13,90 | 13,90 | 13,80 | 13,85 | 0,36% | 2.223,00 |
| 20.07.2026 | 13,70 | 13,90 | 13,70 | 13,80 | 1,47% | 797,00 |
| 17.07.2026 | 13,55 | 13,60 | 13,55 | 13,60 | 0,37% | 12,00 |
| 16.07.2026 | 13,50 | 13,60 | 13,50 | 13,55 | 1,12% | 583,00 |
| 15.07.2026 | 13,80 | 13,80 | 13,20 | 13,40 | -2,55% | 11.910,00 |
| 14.07.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,73% | 100,00 |
| 13.07.2026 | 13,45 | 13,65 | 13,45 | 13,65 | 0,37% | 1,00 |
| 10.07.2026 | 13,65 | 13,70 | 13,50 | 13,60 | -0,73% | 769,00 |
| 09.07.2026 | 13,70 | 13,80 | 13,70 | 13,70 | 0,37% | 64,00 |
| 08.07.2026 | 13,50 | 13,65 | 13,50 | 13,65 | -0,73% | 20,00 |
| 07.07.2026 | 13,75 | 13,75 | 13,50 | 13,75 | 0,36% | 2.213,00 |
| 06.07.2026 | 13,45 | 13,70 | 13,45 | 13,70 | 0,00% | 32,00 |
| 03.07.2026 | 13,75 | 13,75 | 13,60 | 13,70 | -0,36% | 77,00 |
| 02.07.2026 | 13,70 | 13,75 | 13,70 | 13,75 | 0,73% | 76,00 |
| 01.07.2026 | 13,75 | 14,05 | 13,45 | 13,65 | 0,37% | 1.148,00 |
| 30.06.2026 | 13,45 | 13,60 | 13,45 | 13,60 | -0,73% | 3.100,00 |
| 29.06.2026 | 13,35 | 13,70 | 13,35 | 13,70 | 1,11% | 2.726,00 |
| 26.06.2026 | 13,50 | 13,65 | 13,50 | 13,55 | -0,73% | 2.043,00 |
| 25.06.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | 37,00 |
| 24.06.2026 | 13,50 | 13,75 | 13,50 | 13,75 | -2,48% | 1.066,00 |
| 23.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | 32,00 |
| 22.06.2026 | 13,95 | 14,05 | 13,95 | 14,05 | 0,00% | 50,00 |
| 19.06.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,36% | - |
| 18.06.2026 | 13,90 | 14,30 | 13,85 | 14,00 | 2,19% | 1.920,00 |
| 17.06.2026 | 13,50 | 13,70 | 13,50 | 13,70 | -0,72% | 701,00 |
| 16.06.2026 | 13,80 | 13,80 | 13,70 | 13,80 | -1,08% | 2.000,00 |
| 15.06.2026 | 14,00 | 14,00 | 13,70 | 13,95 | 0,36% | 2.064,00 |
| 12.06.2026 | 13,65 | 13,90 | 13,65 | 13,90 | 2,58% | 415,00 |
| 11.06.2026 | 13,55 | 13,70 | 13,30 | 13,55 | 0,74% | 2.521,00 |
| 10.06.2026 | 13,35 | 13,50 | 13,30 | 13,45 | -1,47% | 1.367,00 |
| 09.06.2026 | 13,70 | 13,70 | 13,25 | 13,65 | -0,36% | 1.347,00 |
| 08.06.2026 | 13,80 | 13,80 | 13,60 | 13,70 | -0,36% | 1.311,00 |
| 05.06.2026 | 13,65 | 13,75 | 13,60 | 13,75 | -1,43% | 27,00 |
| 04.06.2026 | 13,75 | 13,95 | 13,75 | 13,95 | 0,72% | 105,00 |
| 03.06.2026 | 13,75 | 13,85 | 13,65 | 13,85 | 1,84% | 1.378,00 |
| 02.06.2026 | 13,70 | 13,90 | 13,40 | 13,60 | -2,16% | 1.734,00 |
| 01.06.2026 | 13,80 | 14,00 | 13,80 | 13,90 | 0,00% | 562,00 |
| 29.05.2026 | 13,95 | 13,95 | 13,80 | 13,90 | 0,00% | 137,00 |
| 28.05.2026 | 13,80 | 13,95 | 13,80 | 13,90 | 0,36% | 879,00 |
| 27.05.2026 | 13,70 | 13,85 | 13,70 | 13,85 | -0,36% | 25,00 |
| 26.05.2026 | 13,90 | 13,90 | 13,75 | 13,90 | -0,36% | 894,00 |
| 25.05.2026 | 13,85 | 13,95 | 13,75 | 13,95 | 1,09% | 1.246,00 |
| 22.05.2026 | 13,85 | 13,85 | 13,75 | 13,80 | 0,00% | 301,00 |
| 21.05.2026 | 13,65 | 13,80 | 13,65 | 13,80 | 0,36% | 1.880,00 |
| 20.05.2026 | 13,65 | 13,75 | 13,65 | 13,75 | -0,72% | 719,00 |
| 19.05.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,73% | 224,00 |