39,600€
0,76%
Echtzeit-Aktienkurs WASHTEC AG O.N.
Bid:
Ask:
Aktienkurse zur WASHTEC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 38,90 | 39,30 | 38,80 | 39,30 | 0,00% | 500,00 |
| 23.12.2024 | 39,20 | 39,30 | 39,20 | 39,30 | 2,88% | - |
| 20.12.2024 | 39,40 | 39,40 | 38,20 | 38,20 | -3,29% | - |
| 19.12.2024 | 39,40 | 39,50 | 39,40 | 39,50 | 0,51% | - |
| 18.12.2024 | 39,10 | 39,30 | 39,10 | 39,30 | 2,61% | - |
| 17.12.2024 | 39,40 | 39,40 | 38,30 | 38,30 | -3,53% | - |
| 16.12.2024 | 40,20 | 40,40 | 39,70 | 39,70 | -0,25% | - |
| 13.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,79% | - |
| 12.12.2024 | 39,70 | 39,70 | 39,10 | 39,10 | -1,01% | 100,00 |
| 11.12.2024 | 39,00 | 39,50 | 39,00 | 39,50 | 0,25% | - |
| 10.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 09.12.2024 | 38,20 | 39,40 | 38,20 | 39,40 | -1,25% | - |
| 06.12.2024 | 38,90 | 39,90 | 38,60 | 39,90 | 2,31% | 100,00 |
| 05.12.2024 | 38,20 | 39,00 | 38,10 | 39,00 | 1,83% | - |
| 04.12.2024 | 38,00 | 38,30 | 37,90 | 38,30 | 1,06% | - |
| 03.12.2024 | 38,20 | 38,20 | 37,90 | 37,90 | -0,26% | - |
| 02.12.2024 | 38,50 | 38,50 | 38,00 | 38,00 | -1,30% | 262,00 |
| 29.11.2024 | 38,50 | 38,60 | 38,30 | 38,50 | 2,12% | 411,00 |
| 28.11.2024 | 37,90 | 37,90 | 37,70 | 37,70 | -0,53% | - |
| 27.11.2024 | 38,20 | 38,40 | 37,90 | 37,90 | -0,52% | - |
| 26.11.2024 | 38,10 | 38,10 | 38,10 | 38,10 | -0,26% | - |
| 25.11.2024 | 38,20 | 38,20 | 37,90 | 38,20 | -0,26% | - |
| 22.11.2024 | 37,20 | 38,30 | 37,20 | 38,30 | 0,79% | - |
| 21.11.2024 | 37,90 | 38,00 | 37,40 | 38,00 | 0,00% | - |
| 20.11.2024 | 38,10 | 38,70 | 38,00 | 38,00 | 1,60% | 60,00 |
| 19.11.2024 | 39,10 | 39,10 | 37,40 | 37,40 | -5,32% | - |
| 18.11.2024 | 39,20 | 39,50 | 39,00 | 39,50 | -0,25% | 40,00 |
| 15.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 14.11.2024 | 39,30 | 39,90 | 39,30 | 39,60 | 0,00% | - |
| 13.11.2024 | 39,50 | 39,60 | 39,40 | 39,60 | 0,51% | - |
| 12.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,25% | - |
| 11.11.2024 | 38,70 | 39,50 | 38,70 | 39,50 | 1,28% | - |
| 08.11.2024 | 39,30 | 39,30 | 39,00 | 39,00 | -2,50% | - |
| 07.11.2024 | 38,90 | 40,00 | 38,90 | 40,00 | 2,04% | 820,00 |
| 06.11.2024 | 39,00 | 39,40 | 39,00 | 39,20 | -2,97% | - |
| 05.11.2024 | 39,00 | 40,40 | 39,00 | 40,40 | 3,59% | 1.282,00 |
| 04.11.2024 | 38,50 | 39,00 | 38,50 | 39,00 | 0,26% | - |
| 01.11.2024 | 39,00 | 39,00 | 38,90 | 38,90 | 0,52% | - |
| 31.10.2024 | 38,60 | 38,70 | 38,60 | 38,70 | 0,26% | - |
| 30.10.2024 | 38,40 | 38,60 | 38,40 | 38,60 | -1,03% | - |
| 29.10.2024 | 38,70 | 39,40 | 38,70 | 39,00 | -0,76% | - |
| 28.10.2024 | 38,70 | 39,30 | 38,70 | 39,30 | 1,29% | 143,00 |
| 25.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,26% | 25,00 |
| 24.10.2024 | 38,70 | 38,90 | 38,70 | 38,90 | 0,00% | - |
| 23.10.2024 | 38,20 | 38,90 | 38,20 | 38,90 | 1,30% | - |
| 22.10.2024 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 21.10.2024 | 37,90 | 38,40 | 37,90 | 38,40 | 0,52% | - |
| 18.10.2024 | 38,10 | 38,20 | 38,10 | 38,20 | -1,29% | - |
| 17.10.2024 | 38,30 | 38,70 | 38,30 | 38,70 | 0,00% | - |
| 16.10.2024 | 38,50 | 38,70 | 38,50 | 38,70 | 1,84% | - |
| 15.10.2024 | 38,50 | 38,50 | 38,00 | 38,00 | 1,33% | 25,00 |
| 14.10.2024 | 39,40 | 40,00 | 37,50 | 37,50 | -5,78% | - |
| 11.10.2024 | 39,20 | 39,80 | 39,20 | 39,80 | 1,53% | - |
| 10.10.2024 | 39,00 | 39,20 | 39,00 | 39,20 | 1,03% | - |
| 09.10.2024 | 38,40 | 38,80 | 38,10 | 38,80 | 0,78% | - |
| 08.10.2024 | 38,50 | 38,50 | 38,10 | 38,50 | -1,79% | - |
| 07.10.2024 | 38,50 | 39,20 | 38,50 | 39,20 | 1,82% | - |
| 04.10.2024 | 38,40 | 38,50 | 38,30 | 38,50 | -0,26% | - |
| 03.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,26% | - |
| 02.10.2024 | 38,10 | 38,70 | 38,10 | 38,70 | 2,11% | - |
| 01.10.2024 | 37,60 | 38,30 | 37,60 | 37,90 | 0,00% | - |
| 30.09.2024 | 37,30 | 37,90 | 37,30 | 37,90 | 1,07% | 1.500,00 |
| 27.09.2024 | 37,60 | 37,60 | 37,50 | 37,50 | 0,00% | - |
| 26.09.2024 | 37,30 | 37,50 | 37,30 | 37,50 | 1,35% | - |
| 25.09.2024 | 36,50 | 37,00 | 36,50 | 37,00 | 0,82% | - |
| 24.09.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,55% | - |
| 23.09.2024 | 36,90 | 36,90 | 36,50 | 36,50 | -1,88% | - |
| 20.09.2024 | 37,50 | 37,50 | 37,20 | 37,20 | -0,53% | - |
| 19.09.2024 | 36,40 | 37,40 | 36,40 | 37,40 | 2,47% | - |
| 18.09.2024 | 36,20 | 36,50 | 36,20 | 36,50 | 0,83% | - |
| 17.09.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -0,28% | - |
| 16.09.2024 | 36,40 | 36,40 | 36,30 | 36,30 | 0,28% | - |
| 13.09.2024 | 36,30 | 36,30 | 36,20 | 36,20 | -0,28% | - |
| 12.09.2024 | 36,20 | 36,30 | 36,20 | 36,30 | -0,27% | - |
| 11.09.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 0,00% | - |
| 10.09.2024 | 36,30 | 36,40 | 36,30 | 36,40 | 0,55% | - |
| 09.09.2024 | 35,80 | 36,20 | 35,80 | 36,20 | 0,00% | - |
| 06.09.2024 | 36,10 | 36,30 | 36,10 | 36,20 | 0,00% | - |
| 05.09.2024 | 36,20 | 36,20 | 35,90 | 36,20 | 0,00% | - |
| 04.09.2024 | 35,60 | 36,20 | 35,60 | 36,20 | 0,00% | - |
| 03.09.2024 | 36,30 | 36,60 | 36,20 | 36,20 | 0,00% | - |
| 02.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,82% | - |
| 30.08.2024 | 36,70 | 36,70 | 36,50 | 36,50 | 0,27% | - |
| 29.08.2024 | 36,40 | 36,40 | 36,30 | 36,40 | 0,55% | - |
| 28.08.2024 | 35,70 | 36,20 | 35,70 | 36,20 | 1,97% | - |
| 27.08.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,57% | - |
| 26.08.2024 | 34,40 | 35,30 | 34,40 | 35,30 | 3,52% | - |
| 23.08.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,89% | - |
| 22.08.2024 | 34,10 | 34,10 | 33,80 | 33,80 | -1,17% | 29,00 |
| 21.08.2024 | 34,00 | 34,70 | 34,00 | 34,20 | -2,01% | 100,00 |
| 20.08.2024 | 34,90 | 35,20 | 34,90 | 34,90 | 0,00% | 100,00 |
| 19.08.2024 | 34,80 | 35,10 | 34,80 | 34,90 | 1,45% | 200,00 |
| 16.08.2024 | 34,80 | 34,80 | 34,40 | 34,40 | -1,71% | - |
| 15.08.2024 | 35,30 | 35,50 | 35,00 | 35,00 | 0,00% | - |
| 14.08.2024 | 36,00 | 36,00 | 35,00 | 35,00 | -2,78% | 1.000,00 |
| 13.08.2024 | 36,10 | 36,10 | 36,00 | 36,00 | 2,86% | - |
| 12.08.2024 | 36,10 | 36,40 | 35,00 | 35,00 | -3,05% | - |
| 09.08.2024 | 37,30 | 37,30 | 36,10 | 36,10 | 5,25% | 90,00 |
| 08.08.2024 | 35,70 | 35,80 | 34,30 | 34,30 | -2,56% | - |
| 07.08.2024 | 33,70 | 35,20 | 33,70 | 35,20 | 4,14% | 100,00 |