15,175€
-0,16%
Echtzeit-Aktienkurs SCHLOSS WACHENHEIM AG O.N
Bid:
Ask:
Aktienkurse zur SCHLOSS WACHENHEIM AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 14,88 | 14,88 | 14,83 | 14,88 | -2,14% | - |
| 19.08.2026 | 15,03 | 15,43 | 14,98 | 15,20 | -0,82% | 290,00 |
| 18.08.2026 | 15,40 | 15,40 | 15,33 | 15,33 | 2,17% | - |
| 17.08.2026 | 14,98 | 15,10 | 14,98 | 15,00 | 3,09% | - |
| 14.08.2026 | 14,55 | 14,58 | 14,50 | 14,55 | 0,34% | - |
| 13.08.2026 | 14,50 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 12.08.2026 | 14,60 | 14,80 | 14,60 | 14,60 | 0,17% | - |
| 11.08.2026 | 14,60 | 14,60 | 14,58 | 14,58 | 1,57% | - |
| 10.08.2026 | 14,38 | 14,65 | 14,35 | 14,35 | 0,70% | 177,00 |
| 07.08.2026 | 14,28 | 14,43 | 14,25 | 14,25 | 0,35% | 346,00 |
| 06.08.2026 | 14,28 | 14,28 | 14,20 | 14,20 | 2,34% | - |
| 05.08.2026 | 13,98 | 13,98 | 13,88 | 13,88 | -0,72% | - |
| 04.08.2026 | 13,98 | 14,00 | 13,88 | 13,98 | 0,00% | - |
| 03.08.2026 | 13,93 | 14,35 | 13,85 | 13,98 | 0,00% | 691,00 |
| 31.07.2026 | 13,93 | 13,98 | 13,90 | 13,98 | 1,27% | - |
| 30.07.2026 | 13,83 | 13,88 | 13,78 | 13,80 | 1,10% | - |
| 29.07.2026 | 13,65 | 13,73 | 13,65 | 13,65 | -0,55% | - |
| 28.07.2026 | 13,73 | 13,73 | 13,73 | 13,73 | 0,55% | - |
| 27.07.2026 | 13,65 | 13,68 | 13,63 | 13,65 | -0,55% | - |
| 24.07.2026 | 13,65 | 13,73 | 13,65 | 13,73 | 0,37% | - |
| 23.07.2026 | 13,73 | 13,78 | 13,68 | 13,68 | -0,36% | - |
| 22.07.2026 | 13,73 | 13,78 | 13,70 | 13,73 | -0,18% | - |
| 21.07.2026 | 13,70 | 13,75 | 13,70 | 13,75 | 1,48% | - |
| 20.07.2026 | 13,45 | 13,78 | 13,43 | 13,55 | 0,74% | - |
| 17.07.2026 | 13,43 | 13,50 | 13,23 | 13,45 | 0,56% | - |
| 16.07.2026 | 13,33 | 13,38 | 13,33 | 13,38 | -2,55% | - |
| 15.07.2026 | 13,68 | 13,73 | 13,68 | 13,73 | 0,92% | - |
| 14.07.2026 | 13,60 | 13,65 | 13,60 | 13,60 | 0,74% | - |
| 13.07.2026 | 13,35 | 13,53 | 13,35 | 13,50 | -1,10% | - |
| 10.07.2026 | 13,60 | 13,70 | 13,60 | 13,65 | 0,00% | - |
| 09.07.2026 | 13,60 | 13,68 | 13,60 | 13,65 | -0,18% | - |
| 08.07.2026 | 13,70 | 13,75 | 13,65 | 13,68 | 0,92% | - |
| 07.07.2026 | 13,60 | 13,70 | 13,50 | 13,55 | -0,73% | - |
| 06.07.2026 | 13,68 | 13,70 | 13,65 | 13,65 | 0,00% | - |
| 03.07.2026 | 13,65 | 13,68 | 13,58 | 13,65 | 0,18% | - |
| 02.07.2026 | 13,55 | 13,63 | 13,53 | 13,63 | 0,00% | - |
| 01.07.2026 | 13,53 | 13,65 | 13,53 | 13,63 | 0,18% | - |
| 30.06.2026 | 13,60 | 13,63 | 13,50 | 13,60 | -0,37% | - |
| 29.06.2026 | 13,43 | 13,68 | 13,43 | 13,65 | 10,53% | - |
| 26.06.2026 | 13,70 | 13,73 | 11,98 | 12,35 | -9,69% | - |
| 25.06.2026 | 13,65 | 13,70 | 13,65 | 13,68 | 0,18% | - |
| 24.06.2026 | 13,73 | 13,75 | 13,33 | 13,65 | -0,73% | 350,00 |
| 23.06.2026 | 13,68 | 13,93 | 13,68 | 13,75 | -0,18% | - |
| 22.06.2026 | 13,80 | 13,93 | 13,75 | 13,78 | 0,36% | - |
| 19.06.2026 | 13,80 | 13,83 | 13,70 | 13,73 | 0,92% | - |
| 18.06.2026 | 13,60 | 13,73 | 13,60 | 13,60 | -0,73% | - |
| 17.06.2026 | 13,70 | 13,78 | 13,70 | 13,70 | -1,08% | - |
| 16.06.2026 | 13,88 | 13,95 | 13,83 | 13,85 | 0,18% | - |
| 15.06.2026 | 13,73 | 13,83 | 13,73 | 13,83 | 1,84% | - |
| 12.06.2026 | 13,50 | 13,58 | 13,48 | 13,58 | 1,12% | - |
| 11.06.2026 | 13,38 | 13,45 | 13,35 | 13,43 | -1,65% | - |
| 10.06.2026 | 13,50 | 13,68 | 13,50 | 13,65 | 0,92% | - |
| 09.06.2026 | 13,55 | 13,60 | 13,53 | 13,53 | -2,52% | - |
| 05.06.2026 | 13,78 | 13,93 | 13,78 | 13,88 | 0,91% | 1.050,00 |
| 04.06.2026 | 13,75 | 13,75 | 13,73 | 13,75 | 1,66% | - |
| 03.06.2026 | 13,50 | 13,60 | 13,50 | 13,53 | -1,99% | - |
| 02.06.2026 | 13,78 | 13,85 | 13,78 | 13,80 | -0,36% | - |
| 01.06.2026 | 13,78 | 13,88 | 13,70 | 13,85 | 0,54% | 25,00 |
| 29.05.2026 | 13,78 | 13,80 | 13,78 | 13,78 | 0,00% | - |
| 28.05.2026 | 13,73 | 13,85 | 13,73 | 13,78 | -0,90% | - |
| 27.05.2026 | 13,85 | 13,93 | 13,85 | 13,90 | 0,72% | - |
| 26.05.2026 | 13,78 | 13,85 | 13,78 | 13,80 | 0,18% | - |
| 25.05.2026 | 13,73 | 13,78 | 13,60 | 13,78 | -0,36% | - |
| 22.05.2026 | 13,73 | 13,85 | 13,68 | 13,83 | 1,28% | - |
| 21.05.2026 | 13,65 | 13,73 | 13,50 | 13,65 | -0,55% | - |
| 20.05.2026 | 13,68 | 13,80 | 13,68 | 13,73 | 0,55% | - |
| 19.05.2026 | 13,60 | 13,65 | 13,60 | 13,65 | -1,09% | - |
| 18.05.2026 | 13,68 | 13,80 | 13,68 | 13,80 | 0,00% | - |
| 15.05.2026 | 13,73 | 13,83 | 13,68 | 13,80 | 0,55% | - |
| 14.05.2026 | 13,73 | 13,73 | 13,73 | 13,73 | -0,54% | - |
| 13.05.2026 | 13,78 | 13,80 | 13,73 | 13,80 | 0,36% | - |
| 12.05.2026 | 13,78 | 13,85 | 13,75 | 13,75 | -0,18% | 410,00 |
| 11.05.2026 | 13,73 | 13,85 | 13,73 | 13,78 | 0,92% | - |
| 08.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,91% | - |
| 07.05.2026 | 13,83 | 13,83 | 13,78 | 13,78 | -0,18% | - |
| 06.05.2026 | 13,73 | 13,80 | 13,73 | 13,80 | -0,36% | - |
| 05.05.2026 | 13,88 | 13,88 | 13,85 | 13,85 | -0,72% | - |
| 04.05.2026 | 13,93 | 14,03 | 13,93 | 13,95 | 0,36% | - |
| 30.04.2026 | 13,95 | 13,95 | 13,90 | 13,90 | -1,07% | - |
| 29.04.2026 | 14,05 | 14,05 | 14,00 | 14,05 | 0,72% | - |
| 28.04.2026 | 14,00 | 14,00 | 13,95 | 13,95 | 0,36% | - |
| 27.04.2026 | 13,95 | 13,95 | 13,90 | 13,90 | -0,54% | - |
| 24.04.2026 | 13,93 | 13,98 | 13,93 | 13,98 | 0,18% | - |
| 23.04.2026 | 14,05 | 14,05 | 13,95 | 13,95 | 0,18% | - |
| 22.04.2026 | 13,90 | 13,93 | 13,90 | 13,93 | 0,18% | - |
| 21.04.2026 | 13,98 | 13,98 | 13,90 | 13,90 | 0,72% | - |
| 20.04.2026 | 13,93 | 13,93 | 13,78 | 13,80 | -0,72% | - |
| 17.04.2026 | 13,98 | 14,08 | 13,65 | 13,90 | -0,36% | 58,00 |
| 16.04.2026 | 13,93 | 13,95 | 13,93 | 13,95 | 0,18% | - |
| 15.04.2026 | 13,95 | 13,95 | 13,93 | 13,93 | 0,36% | - |
| 14.04.2026 | 13,93 | 13,93 | 13,88 | 13,88 | 1,28% | - |
| 13.04.2026 | 13,58 | 13,70 | 13,58 | 13,70 | -1,08% | - |
| 10.04.2026 | 13,88 | 13,90 | 13,80 | 13,85 | 0,00% | - |
| 09.04.2026 | 13,90 | 13,90 | 13,75 | 13,85 | -1,95% | - |
| 08.04.2026 | 13,85 | 14,13 | 13,85 | 14,13 | 1,62% | - |
| 07.04.2026 | 13,90 | 13,90 | 13,85 | 13,90 | 0,72% | - |
| 02.04.2026 | 13,65 | 13,90 | 13,65 | 13,80 | -1,78% | - |
| 01.04.2026 | 13,85 | 14,45 | 13,80 | 14,05 | 0,72% | 200,00 |
| 31.03.2026 | 13,90 | 13,95 | 13,85 | 13,95 | 0,72% | - |
| 30.03.2026 | 13,90 | 13,90 | 13,85 | 13,85 | -1,07% | - |