15,175€
1,51%
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 | 14,60 | 14,60 | 14,60 | 14,60 | -2,34% | - |
| 19.08.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -1,32% | - |
| 18.08.2026 | 15,10 | 15,15 | 14,85 | 15,15 | 1,68% | 687,00 |
| 17.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 14.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 13.08.2026 | 14,35 | 14,70 | 14,35 | 14,70 | 2,08% | 100,00 |
| 12.08.2026 | 14,50 | 14,50 | 14,40 | 14,40 | 0,70% | 200,00 |
| 11.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,39% | - |
| 10.08.2026 | 14,10 | 14,65 | 14,10 | 14,65 | 4,64% | 5,00 |
| 07.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 06.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 05.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,77% | - |
| 04.08.2026 | 13,90 | 14,15 | 13,90 | 14,15 | 2,17% | 100,00 |
| 03.08.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,73% | - |
| 31.07.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 1,10% | - |
| 30.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 29.07.2026 | 13,45 | 13,60 | 13,45 | 13,60 | -0,73% | 570,00 |
| 28.07.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 1,48% | 700,00 |
| 27.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 24.07.2026 | 13,50 | 13,80 | 13,50 | 13,80 | 0,36% | 100,00 |
| 23.07.2026 | 13,55 | 13,75 | 13,55 | 13,75 | 1,48% | 150,00 |
| 22.07.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 21.07.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -2,52% | - |
| 20.07.2026 | 13,75 | 13,90 | 13,75 | 13,90 | 5,30% | 100,00 |
| 17.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | - |
| 16.07.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -4,04% | - |
| 15.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | - |
| 14.07.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 13.07.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,37% | - |
| 10.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,37% | - |
| 09.07.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
| 08.07.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,37% | - |
| 07.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | - |
| 06.07.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -2,52% | - |
| 03.07.2026 | 13,40 | 13,90 | 13,40 | 13,90 | 3,73% | 10,00 |
| 02.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 01.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 30.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 29.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 26.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | - |
| 25.06.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -0,74% | - |
| 24.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -0,74% | - |
| 23.06.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 22.06.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 19.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -7,24% | - |
| 18.06.2026 | 13,35 | 14,50 | 13,35 | 14,50 | 7,81% | 600,00 |
| 17.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -1,10% | - |
| 16.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 15.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | - |
| 12.06.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,38% | - |
| 11.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,85% | - |
| 10.06.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 1,88% | - |
| 09.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,56% | - |
| 08.06.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
| 05.06.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,37% | - |
| 04.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 03.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | - |
| 02.06.2026 | 13,65 | 13,80 | 13,45 | 13,45 | -0,74% | 700,00 |
| 01.06.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -1,09% | - |
| 29.05.2026 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | 710,00 |
| 28.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
| 27.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 26.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
| 25.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
| 22.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,37% | - |
| 21.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 20.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | - |
| 19.05.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -1,48% | - |
| 18.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 15.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 14.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 13.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,73% | - |
| 12.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 11.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
| 08.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 07.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 06.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,73% | - |
| 05.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,36% | - |
| 04.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 30.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 29.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | - |
| 28.04.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,36% | - |
| 27.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 24.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 23.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,10% | - |
| 22.04.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,36% | - |
| 21.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 20.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,55% | 10,00 |
| 17.04.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | - |
| 16.04.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 1,10% | 175,00 |
| 15.04.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 14.04.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 2,63% | - |
| 13.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,85% | - |
| 10.04.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | - |
| 09.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 08.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 07.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 02.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 01.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 31.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |