14,350€
1,77%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 22.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 21.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 20.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 19.01.2026 | 14,30 | 14,50 | 14,30 | 14,50 | -2,68% | 405,00 |
| 16.01.2026 | 14,10 | 14,90 | 14,10 | 14,90 | 4,93% | 300,00 |
| 15.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 14.01.2026 | 14,20 | 14,20 | 14,00 | 14,00 | -1,41% | 260,00 |
| 13.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 12.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 09.01.2026 | 14,20 | 14,20 | 13,80 | 13,80 | -1,43% | 711,00 |
| 08.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 07.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 06.01.2026 | 14,20 | 14,60 | 14,20 | 14,60 | -2,01% | 60,00 |
| 05.01.2026 | 14,20 | 14,90 | 14,20 | 14,90 | 0,68% | 220,00 |
| 02.01.2026 | 14,20 | 14,80 | 14,00 | 14,80 | 3,50% | 120,00 |
| 30.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 29.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 23.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 22.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 19.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 18.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 17.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 16.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 15.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 12.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 11.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 10.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 09.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 08.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 05.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 04.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 03.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,67% | - |
| 02.12.2025 | 14,30 | 15,60 | 14,30 | 15,00 | 3,45% | 1.659,00 |
| 01.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 28.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 27.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 26.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 25.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 24.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 21.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 20.11.2025 | 15,50 | 15,50 | 15,00 | 15,00 | -3,23% | 100,00 |
| 19.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 18.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 17.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 14.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 13.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 12.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 11.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 10.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 07.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 06.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 05.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 04.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 03.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 31.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 30.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 29.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 28.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 27.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 24.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 23.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 22.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 21.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 20.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 17.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 16.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 15.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 14.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 13.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 10.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 09.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | 12,00 |
| 08.10.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 2,72% | 100,00 |
| 07.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 06.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 03.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 02.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 01.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 30.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 29.09.2025 | 14,50 | 15,10 | 14,50 | 15,10 | 4,86% | 2,00 |
| 26.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 25.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 24.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 23.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 22.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 19.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 18.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 17.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 16.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 15.09.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | - |
| 12.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 10.09.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -2,08% | - |
| 05.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -5,26% | - |
| 04.09.2025 | 14,50 | 15,20 | 14,50 | 15,20 | 4,11% | 250,00 |
| 03.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 02.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 01.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 29.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 28.08.2025 | 14,60 | 14,70 | 14,60 | 14,70 | -2,00% | 268,00 |
| 27.08.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 2,04% | 5,00 |