Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 4,17% | 4,00 |
| 15.11.2024 | 14,80 | 14,80 | 14,40 | 14,40 | 0,00% | - |
| 14.11.2024 | 14,80 | 14,80 | 14,40 | 14,40 | -4,00% | - |
| 13.11.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 200,00 |
| 12.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 11.11.2024 | 15,10 | 15,10 | 15,00 | 15,00 | 0,00% | 125,00 |
| 08.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 07.11.2024 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | - |
| 06.11.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | - |
| 05.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 04.11.2024 | 15,10 | 15,20 | 14,60 | 15,20 | 0,66% | 200,00 |
| 01.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 31.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 30.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 29.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 28.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 25.10.2024 | 15,50 | 15,50 | 15,10 | 15,10 | -0,66% | - |
| 24.10.2024 | 15,60 | 15,60 | 15,20 | 15,20 | 0,00% | - |
| 23.10.2024 | 15,70 | 15,70 | 15,20 | 15,20 | 0,00% | - |
| 22.10.2024 | 15,70 | 15,70 | 15,20 | 15,20 | -0,65% | - |
| 21.10.2024 | 15,70 | 15,70 | 15,30 | 15,30 | -5,56% | - |
| 18.10.2024 | 15,60 | 16,20 | 15,20 | 16,20 | 4,52% | 300,00 |
| 17.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 16.10.2024 | 15,40 | 15,40 | 15,10 | 15,10 | -1,31% | - |
| 15.10.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | - |
| 14.10.2024 | 15,70 | 15,70 | 15,20 | 15,20 | -1,94% | - |
| 11.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 10.10.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -0,65% | - |
| 09.10.2024 | 15,60 | 15,60 | 15,30 | 15,30 | 0,00% | - |
| 08.10.2024 | 15,60 | 15,60 | 15,30 | 15,30 | -1,92% | - |
| 07.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 04.10.2024 | 15,60 | 15,60 | 15,30 | 15,30 | 0,00% | - |
| 03.10.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -0,65% | - |
| 02.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 01.10.2024 | 15,50 | 15,50 | 15,10 | 15,10 | -1,31% | - |
| 30.09.2024 | 15,60 | 15,60 | 15,30 | 15,30 | 2,00% | - |
| 27.09.2024 | 15,40 | 15,40 | 15,00 | 15,00 | -3,23% | - |
| 26.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 25.09.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -0,65% | 325,00 |
| 24.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 23.09.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -2,60% | - |
| 20.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 19.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 18.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 17.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 16.09.2024 | 15,30 | 15,30 | 15,00 | 15,00 | 0,00% | - |
| 13.09.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -1,96% | - |
| 12.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 11.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 10.09.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -1,96% | - |
| 09.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 06.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 05.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 04.09.2024 | 15,10 | 15,10 | 14,70 | 14,70 | -2,00% | - |
| 03.09.2024 | 15,10 | 15,10 | 15,00 | 15,00 | 1,35% | - |
| 02.09.2024 | 15,10 | 15,10 | 14,80 | 14,80 | -2,63% | - |
| 30.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 29.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 28.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 27.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 26.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 23.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 22.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 21.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 20.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 19.08.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | - |
| 16.08.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 1,97% | 100,00 |
| 15.08.2024 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 14.08.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -0,65% | - |
| 13.08.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | - |
| 12.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 09.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 08.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 07.08.2024 | 15,10 | 15,10 | 14,80 | 14,90 | 0,68% | - |
| 06.08.2024 | 15,00 | 15,00 | 14,80 | 14,80 | 1,37% | - |
| 05.08.2024 | 14,90 | 14,90 | 14,60 | 14,60 | -1,35% | - |
| 02.08.2024 | 15,30 | 15,30 | 14,80 | 14,80 | -1,33% | - |
| 01.08.2024 | 15,30 | 15,30 | 15,00 | 15,00 | 0,67% | - |
| 31.07.2024 | 15,30 | 15,30 | 14,90 | 14,90 | -2,61% | - |
| 30.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 29.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 26.07.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 3,31% | 700,00 |
| 25.07.2024 | 15,40 | 15,40 | 15,10 | 15,10 | -0,66% | 170,00 |
| 24.07.2024 | 15,40 | 15,40 | 15,20 | 15,20 | 0,66% | - |
| 23.07.2024 | 15,60 | 15,60 | 15,10 | 15,10 | 1,34% | - |
| 22.07.2024 | 15,30 | 15,30 | 14,70 | 14,90 | -1,97% | - |
| 19.07.2024 | 15,10 | 15,20 | 14,70 | 15,20 | 4,11% | - |
| 18.07.2024 | 15,10 | 15,10 | 14,60 | 14,60 | -2,01% | - |
| 17.07.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -1,32% | - |
| 16.07.2024 | 15,00 | 15,10 | 14,60 | 15,10 | 3,42% | 115,00 |
| 15.07.2024 | 15,10 | 15,10 | 14,60 | 14,60 | 0,00% | - |
| 12.07.2024 | 15,00 | 15,00 | 14,60 | 14,60 | 0,00% | - |
| 11.07.2024 | 14,90 | 14,90 | 14,60 | 14,60 | -2,67% | - |
| 10.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 09.07.2024 | 15,10 | 15,10 | 14,60 | 14,60 | -0,68% | - |
| 08.07.2024 | 15,10 | 15,10 | 14,70 | 14,70 | 0,68% | - |
| 05.07.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -3,31% | - |
| 04.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 03.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 02.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |