13,950€
0,36%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,88 | 13,94 | 13,88 | 13,90 | 0,00% | - |
| 24.07.2025 | 13,88 | 13,98 | 13,88 | 13,90 | 0,14% | - |
| 23.07.2025 | 13,62 | 13,88 | 13,62 | 13,88 | 1,61% | 2.505,00 |
| 22.07.2025 | 13,64 | 13,68 | 13,64 | 13,66 | -0,44% | 50,00 |
| 21.07.2025 | 13,64 | 13,72 | 13,64 | 13,72 | 1,18% | - |
| 18.07.2025 | 13,62 | 13,64 | 13,56 | 13,56 | -0,29% | - |
| 17.07.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -1,02% | - |
| 16.07.2025 | 13,92 | 13,92 | 13,60 | 13,74 | -0,58% | 15,00 |
| 15.07.2025 | 13,70 | 13,82 | 13,70 | 13,82 | 1,92% | 1.000,00 |
| 14.07.2025 | 13,52 | 13,56 | 13,50 | 13,56 | -1,17% | - |
| 11.07.2025 | 13,68 | 13,72 | 13,68 | 13,72 | 0,15% | - |
| 10.07.2025 | 13,82 | 13,82 | 13,68 | 13,70 | 0,29% | - |
| 09.07.2025 | 13,64 | 13,66 | 13,54 | 13,66 | 0,74% | - |
| 08.07.2025 | 13,64 | 13,64 | 13,48 | 13,56 | -0,15% | 10,00 |
| 07.07.2025 | 13,62 | 13,62 | 13,58 | 13,58 | -0,29% | - |
| 04.07.2025 | 13,70 | 13,70 | 13,62 | 13,62 | -0,73% | - |
| 03.07.2025 | 13,72 | 13,72 | 13,64 | 13,72 | -0,72% | - |
| 02.07.2025 | 13,78 | 13,82 | 13,74 | 13,82 | -0,72% | - |
| 01.07.2025 | 13,58 | 13,92 | 13,58 | 13,92 | 2,20% | - |
| 30.06.2025 | 13,68 | 13,68 | 13,62 | 13,62 | 0,29% | - |
| 27.06.2025 | 13,56 | 13,58 | 13,50 | 13,58 | 0,59% | - |
| 26.06.2025 | 13,46 | 13,50 | 13,46 | 13,50 | -0,88% | - |
| 25.06.2025 | 13,60 | 13,64 | 13,60 | 13,62 | -0,44% | - |
| 24.06.2025 | 13,58 | 13,68 | 13,54 | 13,68 | 2,24% | - |
| 23.06.2025 | 13,40 | 13,40 | 13,36 | 13,38 | -0,45% | 500,00 |
| 20.06.2025 | 13,34 | 13,44 | 13,30 | 13,44 | 0,30% | - |
| 19.06.2025 | 13,44 | 13,48 | 13,40 | 13,40 | -0,59% | - |
| 18.06.2025 | 13,60 | 13,66 | 13,48 | 13,48 | -2,88% | - |
| 17.06.2025 | 13,52 | 13,88 | 13,38 | 13,88 | 2,81% | 20,00 |
| 16.06.2025 | 13,38 | 13,50 | 13,38 | 13,50 | 0,75% | - |
| 13.06.2025 | 13,52 | 13,52 | 13,34 | 13,40 | -1,76% | 260,00 |
| 12.06.2025 | 13,66 | 13,70 | 13,64 | 13,64 | -0,58% | - |
| 11.06.2025 | 13,72 | 13,74 | 13,68 | 13,72 | 0,15% | - |
| 10.06.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -1,30% | - |
| 09.06.2025 | 13,84 | 13,88 | 13,84 | 13,88 | 0,14% | - |
| 06.06.2025 | 13,74 | 13,94 | 13,72 | 13,86 | 0,29% | 25,00 |
| 05.06.2025 | 13,74 | 13,82 | 13,74 | 13,82 | 0,00% | - |
| 04.06.2025 | 13,78 | 13,82 | 13,78 | 13,82 | 0,29% | 1.000,00 |
| 03.06.2025 | 13,90 | 13,96 | 13,78 | 13,78 | -2,13% | 500,00 |
| 02.06.2025 | 13,84 | 14,08 | 13,76 | 14,08 | 1,59% | 3,00 |
| 30.05.2025 | 13,82 | 13,90 | 13,82 | 13,86 | 0,00% | - |
| 29.05.2025 | 13,82 | 13,90 | 13,82 | 13,86 | 0,00% | - |
| 28.05.2025 | 13,82 | 13,94 | 13,82 | 13,86 | -0,72% | 435,00 |
| 27.05.2025 | 13,84 | 14,06 | 13,82 | 13,96 | 0,29% | 100,00 |
| 26.05.2025 | 14,10 | 14,10 | 13,92 | 13,92 | -0,43% | 409,00 |
| 23.05.2025 | 14,22 | 14,34 | 13,98 | 13,98 | -5,28% | - |
| 22.05.2025 | 14,78 | 14,78 | 14,66 | 14,76 | -0,14% | - |
| 21.05.2025 | 15,16 | 15,16 | 14,78 | 14,78 | -1,47% | 25,00 |
| 20.05.2025 | 15,02 | 15,06 | 15,00 | 15,00 | 0,27% | 20,00 |
| 19.05.2025 | 15,12 | 15,12 | 14,90 | 14,96 | -0,93% | - |
| 16.05.2025 | 15,02 | 15,12 | 15,02 | 15,10 | 0,94% | - |
| 15.05.2025 | 14,76 | 14,96 | 14,76 | 14,96 | 0,67% | - |
| 14.05.2025 | 14,88 | 14,96 | 14,86 | 14,86 | -0,13% | 20,00 |
| 13.05.2025 | 14,92 | 14,96 | 14,86 | 14,88 | -1,06% | - |
| 12.05.2025 | 15,22 | 15,32 | 15,04 | 15,04 | -0,27% | 504,00 |
| 09.05.2025 | 15,18 | 15,18 | 15,08 | 15,08 | 0,80% | - |
| 08.05.2025 | 14,86 | 14,96 | 14,86 | 14,96 | 0,81% | - |
| 07.05.2025 | 14,74 | 14,84 | 14,72 | 14,84 | 1,50% | 240,00 |
| 06.05.2025 | 14,48 | 14,62 | 14,48 | 14,62 | 0,83% | 20,00 |
| 05.05.2025 | 14,34 | 14,50 | 14,34 | 14,50 | 0,55% | - |
| 02.05.2025 | 14,14 | 14,42 | 14,14 | 14,42 | 2,12% | 30,00 |
| 30.04.2025 | 13,94 | 14,14 | 13,94 | 14,12 | 0,43% | - |
| 29.04.2025 | 13,98 | 14,06 | 13,98 | 14,06 | 0,86% | - |
| 28.04.2025 | 13,86 | 13,98 | 13,86 | 13,94 | 0,72% | - |
| 25.04.2025 | 13,88 | 13,88 | 13,82 | 13,84 | -1,00% | - |
| 24.04.2025 | 13,82 | 13,98 | 13,82 | 13,98 | 1,60% | - |
| 23.04.2025 | 13,60 | 13,78 | 13,60 | 13,76 | 2,38% | 200,00 |
| 22.04.2025 | 13,48 | 13,50 | 13,44 | 13,44 | -0,88% | - |
| 17.04.2025 | 13,52 | 13,56 | 13,44 | 13,56 | 1,35% | 535,00 |
| 16.04.2025 | 13,38 | 13,38 | 13,32 | 13,38 | 0,60% | - |
| 15.04.2025 | 13,28 | 13,32 | 13,28 | 13,30 | 1,22% | - |
| 14.04.2025 | 13,00 | 13,14 | 13,00 | 13,14 | 2,34% | - |
| 11.04.2025 | 13,04 | 13,08 | 12,84 | 12,84 | -1,68% | - |
| 10.04.2025 | 13,36 | 13,36 | 12,96 | 13,06 | 2,35% | 317,00 |
| 09.04.2025 | 12,72 | 12,76 | 12,56 | 12,76 | -0,78% | 1.731,00 |
| 08.04.2025 | 12,60 | 12,86 | 12,60 | 12,86 | 0,47% | 500,00 |
| 07.04.2025 | 12,66 | 12,94 | 12,52 | 12,80 | -3,47% | 500,00 |
| 04.04.2025 | 13,30 | 13,44 | 13,26 | 13,26 | -1,63% | - |
| 03.04.2025 | 13,50 | 13,64 | 13,48 | 13,48 | -1,46% | - |
| 02.04.2025 | 13,30 | 13,68 | 13,24 | 13,68 | 2,86% | 640,00 |
| 01.04.2025 | 13,42 | 13,42 | 13,28 | 13,30 | 0,00% | 1.540,00 |
| 31.03.2025 | 13,32 | 13,32 | 13,26 | 13,30 | -1,48% | - |
| 28.03.2025 | 14,04 | 14,20 | 13,50 | 13,50 | -5,46% | 28,00 |
| 27.03.2025 | 14,24 | 14,28 | 14,12 | 14,28 | 0,00% | 1.500,00 |
| 26.03.2025 | 14,16 | 14,28 | 14,16 | 14,28 | 0,42% | 400,00 |
| 25.03.2025 | 13,86 | 14,26 | 13,86 | 14,22 | 3,19% | 1.778,00 |
| 24.03.2025 | 13,78 | 13,82 | 13,74 | 13,78 | 0,58% | 5,00 |
| 21.03.2025 | 13,70 | 13,74 | 13,70 | 13,70 | -1,15% | 280,00 |
| 20.03.2025 | 13,78 | 13,86 | 13,74 | 13,86 | 0,29% | 86,00 |
| 19.03.2025 | 13,54 | 13,82 | 13,54 | 13,82 | 2,07% | 586,00 |
| 18.03.2025 | 13,26 | 13,54 | 13,24 | 13,54 | 2,27% | - |
| 17.03.2025 | 13,16 | 13,24 | 13,16 | 13,24 | -0,15% | - |
| 14.03.2025 | 12,84 | 13,26 | 12,84 | 13,26 | 2,79% | 550,00 |
| 13.03.2025 | 12,86 | 12,90 | 12,86 | 12,90 | -0,77% | - |
| 12.03.2025 | 12,94 | 13,00 | 12,92 | 13,00 | 0,31% | - |
| 11.03.2025 | 12,70 | 13,04 | 12,70 | 12,96 | -0,31% | 655,00 |
| 10.03.2025 | 13,16 | 13,16 | 13,00 | 13,00 | 0,00% | 700,00 |
| 07.03.2025 | 13,00 | 13,06 | 13,00 | 13,00 | -0,61% | - |
| 06.03.2025 | 12,72 | 13,08 | 12,72 | 13,08 | 2,19% | 1.000,00 |
| 05.03.2025 | 12,52 | 12,80 | 12,52 | 12,80 | 1,91% | - |