14,850€
3,13%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 2,78% | 100,00 |
| 24.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -6,49% | - |
| 23.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 22.04.2025 | 16,50 | 16,50 | 15,90 | 15,90 | 12,77% | 2.511,00 |
| 17.04.2025 | 14,90 | 14,90 | 14,10 | 14,10 | 1,44% | - |
| 16.04.2025 | 14,30 | 14,30 | 13,90 | 13,90 | 0,00% | - |
| 15.04.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -1,42% | - |
| 14.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 11.04.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -2,82% | - |
| 10.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 09.04.2025 | 14,00 | 14,10 | 13,70 | 13,70 | 1,48% | 330,00 |
| 08.04.2025 | 13,90 | 13,90 | 13,50 | 13,50 | 0,75% | - |
| 07.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 04.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 03.04.2025 | 14,10 | 14,10 | 13,70 | 13,70 | 0,74% | - |
| 02.04.2025 | 14,00 | 14,00 | 13,60 | 13,60 | 0,00% | - |
| 01.04.2025 | 13,90 | 13,90 | 13,60 | 13,60 | -0,73% | - |
| 31.03.2025 | 14,10 | 14,10 | 13,70 | 13,70 | -1,44% | - |
| 28.03.2025 | 14,20 | 14,20 | 13,90 | 13,90 | 0,72% | - |
| 27.03.2025 | 14,10 | 14,10 | 13,80 | 13,80 | 0,73% | - |
| 26.03.2025 | 14,10 | 14,10 | 13,70 | 13,70 | -0,72% | - |
| 25.03.2025 | 14,10 | 14,10 | 13,80 | 13,80 | 1,47% | - |
| 24.03.2025 | 14,10 | 14,10 | 13,60 | 13,60 | -1,45% | - |
| 21.03.2025 | 14,10 | 14,10 | 13,80 | 13,80 | 0,73% | - |
| 20.03.2025 | 14,10 | 14,10 | 13,70 | 13,70 | -0,72% | - |
| 19.03.2025 | 14,10 | 14,10 | 13,80 | 13,80 | 0,73% | - |
| 18.03.2025 | 14,00 | 14,00 | 13,70 | 13,70 | 1,48% | - |
| 17.03.2025 | 14,60 | 14,60 | 13,50 | 13,50 | -3,57% | 220,00 |
| 14.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 13.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 12.03.2025 | 13,80 | 13,80 | 13,60 | 13,60 | 0,00% | - |
| 11.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 10.03.2025 | 14,00 | 14,00 | 13,70 | 13,70 | -3,52% | - |
| 07.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 06.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 05.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |
| 04.03.2025 | 14,00 | 14,00 | 13,60 | 13,60 | 1,49% | - |
| 03.03.2025 | 14,00 | 14,00 | 13,40 | 13,40 | -2,90% | - |
| 28.02.2025 | 14,00 | 14,00 | 13,80 | 13,80 | 0,00% | - |
| 27.02.2025 | 14,00 | 14,00 | 13,80 | 13,80 | 0,00% | - |
| 26.02.2025 | 14,10 | 14,10 | 13,80 | 13,80 | -1,43% | - |
| 25.02.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 2,19% | 200,00 |
| 24.02.2025 | 14,10 | 14,20 | 13,70 | 13,70 | -2,84% | 12,00 |
| 21.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 20.02.2025 | 14,40 | 14,40 | 14,00 | 14,00 | 1,45% | - |
| 19.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 18.02.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | 330,00 |
| 17.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 14.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | 60,00 |
| 13.02.2025 | 13,70 | 13,70 | 13,30 | 13,60 | -2,86% | 50,00 |
| 12.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | 90,00 |
| 11.02.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -2,21% | - |
| 10.02.2025 | 14,00 | 14,00 | 13,60 | 13,60 | 0,00% | - |
| 07.02.2025 | 14,00 | 14,00 | 13,60 | 13,60 | -1,45% | - |
| 06.02.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 3,76% | - |
| 05.02.2025 | 13,90 | 13,90 | 13,30 | 13,30 | -5,00% | - |
| 04.02.2025 | 14,30 | 14,30 | 14,00 | 14,00 | 0,00% | 20,00 |
| 03.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 31.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 30.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 29.01.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 1,45% | 30,00 |
| 28.01.2025 | 14,10 | 14,10 | 13,80 | 13,80 | 0,00% | - |
| 27.01.2025 | 14,10 | 14,10 | 13,80 | 13,80 | -2,82% | - |
| 24.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | 100,00 |
| 23.01.2025 | 14,20 | 14,20 | 13,90 | 13,90 | -2,80% | - |
| 22.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 21.01.2025 | 14,40 | 14,40 | 14,20 | 14,20 | 2,16% | - |
| 20.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 17.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 16.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 15.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 14.01.2025 | 14,50 | 14,50 | 14,00 | 14,00 | -0,71% | - |
| 13.01.2025 | 14,50 | 14,50 | 14,10 | 14,10 | 0,00% | 100,00 |
| 10.01.2025 | 14,50 | 14,50 | 14,10 | 14,10 | -2,76% | - |
| 09.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 08.01.2025 | 14,50 | 14,50 | 14,10 | 14,10 | -2,08% | 260,00 |
| 07.01.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 06.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 03.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 02.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 30.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 27.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 23.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 20.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 19.12.2024 | 14,30 | 14,30 | 13,70 | 13,90 | -2,80% | - |
| 18.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 17.12.2024 | 14,40 | 14,40 | 14,10 | 14,10 | 0,00% | - |
| 16.12.2024 | 14,30 | 14,30 | 14,10 | 14,10 | -0,70% | 50,00 |
| 13.12.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 1,43% | - |
| 12.12.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -0,71% | 1.000,00 |
| 11.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 10.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 09.12.2024 | 14,30 | 14,30 | 14,10 | 14,10 | 1,44% | - |
| 06.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 05.12.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 3,57% | 200,00 |
| 04.12.2024 | 14,40 | 14,40 | 14,00 | 14,00 | -0,71% | - |
| 03.12.2024 | 14,40 | 14,40 | 14,10 | 14,10 | -3,42% | - |
| 02.12.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 2,10% | 5,00 |
| 29.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 28.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |