39,100€
0,51%
Echtzeit-Aktienkurs WASHTEC AG O.N.
Bid:
Ask:
Aktienkurse zur WASHTEC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 38,90 | 39,00 | 38,60 | 38,80 | -0,26% | - |
| 19.09.2025 | 38,80 | 38,90 | 38,80 | 38,90 | 0,52% | - |
| 18.09.2025 | 38,30 | 38,70 | 38,30 | 38,70 | 1,57% | - |
| 17.09.2025 | 37,80 | 38,10 | 37,70 | 38,10 | -0,78% | - |
| 16.09.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 1,05% | 76,00 |
| 15.09.2025 | 37,30 | 38,00 | 37,10 | 38,00 | 4,68% | 3,00 |
| 12.09.2025 | 36,10 | 36,40 | 36,10 | 36,30 | -2,16% | - |
| 11.09.2025 | 37,05 | 37,30 | 36,95 | 37,10 | 0,27% | - |
| 10.09.2025 | 37,50 | 37,50 | 37,00 | 37,00 | -0,80% | - |
| 09.09.2025 | 37,70 | 37,70 | 36,80 | 37,30 | 1,50% | 25,00 |
| 08.09.2025 | 37,10 | 37,15 | 36,60 | 36,75 | 0,14% | 30,00 |
| 05.09.2025 | 36,90 | 36,90 | 36,70 | 36,70 | -1,34% | - |
| 04.09.2025 | 36,90 | 37,50 | 36,90 | 37,20 | 0,81% | - |
| 03.09.2025 | 36,50 | 36,90 | 36,50 | 36,90 | 1,10% | 60,00 |
| 02.09.2025 | 36,20 | 36,50 | 36,20 | 36,50 | -0,82% | - |
| 01.09.2025 | 36,20 | 37,00 | 36,10 | 36,80 | 2,22% | 18,00 |
| 29.08.2025 | 36,80 | 37,00 | 36,00 | 36,00 | -2,96% | - |
| 28.08.2025 | 36,80 | 37,30 | 36,80 | 37,10 | 2,20% | 45,00 |
| 27.08.2025 | 37,20 | 37,20 | 36,30 | 36,30 | -2,68% | - |
| 26.08.2025 | 37,50 | 37,50 | 37,30 | 37,30 | -0,53% | - |
| 25.08.2025 | 37,00 | 37,50 | 36,90 | 37,50 | 0,27% | - |
| 22.08.2025 | 37,30 | 37,40 | 36,40 | 37,40 | 1,08% | 110,00 |
| 21.08.2025 | 36,40 | 37,00 | 36,40 | 37,00 | -0,80% | - |
| 20.08.2025 | 36,80 | 37,30 | 36,80 | 37,30 | -0,53% | - |
| 19.08.2025 | 37,70 | 37,70 | 37,50 | 37,50 | -0,27% | - |
| 18.08.2025 | 37,80 | 37,90 | 37,60 | 37,60 | -1,05% | - |
| 15.08.2025 | 38,50 | 38,50 | 37,40 | 38,00 | -1,04% | 328,00 |
| 14.08.2025 | 38,60 | 38,60 | 38,10 | 38,40 | -0,78% | - |
| 13.08.2025 | 38,10 | 38,70 | 37,80 | 38,70 | 1,31% | - |
| 12.08.2025 | 39,20 | 39,20 | 38,20 | 38,20 | -1,80% | 125,00 |
| 11.08.2025 | 39,60 | 39,60 | 38,90 | 38,90 | 0,00% | 45,00 |
| 08.08.2025 | 39,80 | 39,80 | 38,90 | 38,90 | -2,02% | - |
| 07.08.2025 | 39,90 | 39,90 | 39,70 | 39,70 | 1,02% | - |
| 06.08.2025 | 39,80 | 39,80 | 39,30 | 39,30 | -2,48% | - |
| 05.08.2025 | 40,20 | 40,30 | 40,20 | 40,30 | -0,74% | 400,00 |
| 04.08.2025 | 39,10 | 40,60 | 39,00 | 40,60 | 3,57% | 55,00 |
| 01.08.2025 | 39,80 | 39,80 | 39,20 | 39,20 | -0,25% | - |
| 31.07.2025 | 39,80 | 39,80 | 39,20 | 39,30 | 0,26% | - |
| 30.07.2025 | 39,30 | 39,30 | 39,10 | 39,20 | -1,51% | - |
| 29.07.2025 | 39,40 | 39,80 | 39,00 | 39,80 | 0,51% | 175,00 |
| 28.07.2025 | 41,10 | 41,10 | 39,60 | 39,60 | 0,00% | 100,00 |
| 25.07.2025 | 39,50 | 39,60 | 39,50 | 39,60 | -0,25% | - |
| 24.07.2025 | 39,20 | 39,70 | 39,20 | 39,70 | 0,51% | - |
| 23.07.2025 | 39,90 | 39,90 | 39,50 | 39,50 | -0,50% | - |
| 22.07.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -1,49% | - |
| 21.07.2025 | 40,00 | 40,30 | 40,00 | 40,30 | 0,75% | - |
| 18.07.2025 | 39,90 | 40,00 | 39,70 | 40,00 | 1,01% | - |
| 17.07.2025 | 39,90 | 39,90 | 39,60 | 39,60 | -1,74% | - |
| 16.07.2025 | 40,40 | 40,40 | 40,30 | 40,30 | 1,26% | - |
| 15.07.2025 | 39,60 | 39,80 | 39,60 | 39,80 | -0,75% | - |
| 14.07.2025 | 39,80 | 40,10 | 39,30 | 40,10 | 1,52% | 56,00 |
| 11.07.2025 | 41,20 | 41,20 | 39,50 | 39,50 | -3,19% | - |
| 10.07.2025 | 41,10 | 41,10 | 40,80 | 40,80 | 1,75% | - |
| 09.07.2025 | 40,20 | 40,20 | 39,90 | 40,10 | 2,56% | - |
| 08.07.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -1,01% | - |
| 07.07.2025 | 40,20 | 40,20 | 39,50 | 39,50 | -1,25% | 250,00 |
| 04.07.2025 | 39,50 | 40,30 | 39,50 | 40,00 | 1,01% | 10,00 |
| 03.07.2025 | 39,90 | 39,90 | 39,60 | 39,60 | -0,75% | - |
| 02.07.2025 | 39,90 | 40,20 | 39,90 | 39,90 | -0,25% | - |
| 01.07.2025 | 40,20 | 40,20 | 40,00 | 40,00 | -0,50% | - |
| 30.06.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 0,25% | - |
| 27.06.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | 100,00 |
| 26.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 25.06.2025 | 40,30 | 40,30 | 40,00 | 40,00 | 0,50% | - |
| 24.06.2025 | 40,20 | 40,40 | 39,80 | 39,80 | -0,25% | - |
| 23.06.2025 | 40,70 | 40,70 | 39,90 | 39,90 | 2,05% | - |
| 20.06.2025 | 39,80 | 39,80 | 39,10 | 39,10 | -1,76% | 3,00 |
| 19.06.2025 | 39,50 | 39,80 | 39,10 | 39,80 | -1,24% | - |
| 18.06.2025 | 40,70 | 40,70 | 40,00 | 40,30 | 1,00% | 1.000,00 |
| 17.06.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 0,25% | - |
| 16.06.2025 | 40,00 | 40,00 | 39,60 | 39,80 | 0,76% | - |
| 13.06.2025 | 40,30 | 40,30 | 39,50 | 39,50 | -1,50% | - |
| 12.06.2025 | 40,40 | 40,40 | 39,90 | 40,10 | 1,26% | - |
| 11.06.2025 | 40,30 | 40,30 | 39,60 | 39,60 | -1,74% | - |
| 10.06.2025 | 40,40 | 40,40 | 40,00 | 40,30 | -3,13% | - |
| 09.06.2025 | 40,80 | 41,60 | 40,80 | 41,60 | 2,97% | 5,00 |
| 06.06.2025 | 40,10 | 40,40 | 40,10 | 40,40 | 0,50% | - |
| 05.06.2025 | 40,60 | 40,60 | 40,20 | 40,20 | -2,66% | - |
| 04.06.2025 | 41,20 | 41,30 | 41,20 | 41,30 | 0,73% | - |
| 03.06.2025 | 40,10 | 41,00 | 40,10 | 41,00 | 2,50% | - |
| 02.06.2025 | 40,20 | 40,20 | 39,80 | 40,00 | 0,00% | - |
| 30.05.2025 | 40,20 | 40,20 | 38,20 | 40,00 | -0,74% | - |
| 29.05.2025 | 40,10 | 40,30 | 40,10 | 40,30 | 2,03% | - |
| 28.05.2025 | 40,30 | 40,50 | 39,50 | 39,50 | 0,25% | - |
| 27.05.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 1,03% | - |
| 26.05.2025 | 39,50 | 39,50 | 39,00 | 39,00 | 1,30% | 6,00 |
| 23.05.2025 | 38,70 | 38,70 | 38,20 | 38,50 | 1,05% | - |
| 22.05.2025 | 39,30 | 39,30 | 38,10 | 38,10 | -3,05% | - |
| 21.05.2025 | 39,80 | 40,00 | 39,30 | 39,30 | -0,76% | 352,00 |
| 20.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 19.05.2025 | 39,90 | 40,40 | 39,90 | 40,00 | -0,99% | 10,00 |
| 16.05.2025 | 40,50 | 40,80 | 40,40 | 40,40 | 0,00% | 100,00 |
| 15.05.2025 | 40,40 | 40,60 | 40,40 | 40,40 | -1,70% | 150,00 |
| 14.05.2025 | 41,60 | 42,50 | 41,10 | 41,10 | -5,52% | 5,00 |
| 13.05.2025 | 43,70 | 43,90 | 43,50 | 43,50 | -1,58% | - |
| 12.05.2025 | 44,00 | 44,20 | 43,80 | 44,20 | 1,14% | - |
| 09.05.2025 | 43,00 | 43,70 | 43,00 | 43,70 | 0,69% | - |
| 08.05.2025 | 43,50 | 43,50 | 43,20 | 43,40 | 0,23% | - |
| 07.05.2025 | 42,60 | 44,20 | 42,60 | 43,30 | 0,70% | 67,00 |
| 06.05.2025 | 43,50 | 43,50 | 42,70 | 43,00 | -2,27% | 550,00 |