14,900€
3,47%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 14,80 | 15,10 | 14,80 | 15,10 | 4,86% | 198,00 |
| 26.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 25.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 24.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 23.06.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -0,69% | - |
| 20.06.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -2,04% | - |
| 19.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 18.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 17.06.2025 | 14,60 | 14,60 | 14,40 | 14,40 | -2,70% | - |
| 16.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 13.06.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -6,54% | - |
| 12.06.2025 | 14,50 | 15,30 | 14,50 | 15,30 | 4,08% | 1,00 |
| 11.06.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 2,08% | - |
| 10.06.2025 | 14,80 | 14,80 | 14,40 | 14,40 | 0,70% | - |
| 09.06.2025 | 14,70 | 14,70 | 14,30 | 14,30 | -3,38% | - |
| 06.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 05.06.2025 | 14,80 | 14,80 | 14,30 | 14,30 | -2,05% | - |
| 04.06.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 2,82% | - |
| 03.06.2025 | 14,80 | 14,80 | 14,20 | 14,20 | -4,05% | 10,00 |
| 02.06.2025 | 14,40 | 14,80 | 14,10 | 14,80 | 2,78% | - |
| 30.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 29.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 28.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 27.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 26.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 23.05.2025 | 14,50 | 14,50 | 14,00 | 14,00 | -0,71% | - |
| 22.05.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -2,76% | - |
| 21.05.2025 | 15,00 | 15,00 | 14,50 | 14,50 | 0,00% | - |
| 20.05.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -2,68% | - |
| 19.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 16.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 15.05.2025 | 15,00 | 15,00 | 14,70 | 14,70 | 1,38% | - |
| 14.05.2025 | 14,70 | 14,70 | 14,50 | 14,50 | 0,00% | - |
| 13.05.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -3,33% | - |
| 12.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 09.05.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -2,03% | - |
| 08.05.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 2,07% | - |
| 07.05.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -0,68% | - |
| 06.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 05.05.2025 | 14,50 | 14,50 | 14,20 | 14,20 | -2,74% | - |
| 02.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 30.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 29.04.2025 | 14,50 | 14,50 | 14,10 | 14,10 | -3,42% | - |
| 28.04.2025 | 15,10 | 15,10 | 14,60 | 14,60 | -1,35% | 100,00 |
| 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% | - |