14,190€
0,78%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 14,23 | 14,25 | 14,16 | 14,18 | 0,71% | - |
| 31.10.2025 | 14,20 | 14,20 | 14,08 | 14,08 | -1,12% | 100,00 |
| 30.10.2025 | 14,32 | 14,32 | 14,18 | 14,24 | -0,70% | - |
| 29.10.2025 | 14,38 | 14,38 | 14,34 | 14,34 | 0,00% | 300,00 |
| 28.10.2025 | 14,48 | 14,48 | 14,34 | 14,34 | 0,14% | 360,00 |
| 27.10.2025 | 14,28 | 14,32 | 14,24 | 14,32 | 0,56% | - |
| 24.10.2025 | 14,34 | 14,34 | 14,24 | 14,24 | -0,28% | - |
| 23.10.2025 | 14,22 | 14,28 | 14,22 | 14,28 | -0,56% | - |
| 22.10.2025 | 14,26 | 14,38 | 14,16 | 14,36 | 0,84% | 342,00 |
| 21.10.2025 | 14,16 | 14,24 | 14,16 | 14,24 | 0,71% | - |
| 20.10.2025 | 14,08 | 14,18 | 14,08 | 14,14 | 0,43% | 90,00 |
| 17.10.2025 | 14,12 | 14,12 | 14,08 | 14,08 | -1,26% | - |
| 16.10.2025 | 14,12 | 14,26 | 14,12 | 14,26 | -0,97% | - |
| 15.10.2025 | 14,56 | 14,56 | 14,30 | 14,40 | 0,00% | - |
| 14.10.2025 | 14,46 | 14,46 | 14,40 | 14,40 | -1,50% | - |
| 13.10.2025 | 14,34 | 14,62 | 14,30 | 14,62 | 1,67% | 75,00 |
| 10.10.2025 | 14,54 | 14,54 | 14,38 | 14,38 | -0,55% | 10,00 |
| 09.10.2025 | 14,24 | 14,46 | 14,24 | 14,46 | 1,83% | - |
| 08.10.2025 | 13,94 | 14,22 | 13,94 | 14,20 | 2,90% | - |
| 07.10.2025 | 13,78 | 13,80 | 13,66 | 13,80 | 0,44% | - |
| 06.10.2025 | 13,62 | 13,74 | 13,62 | 13,74 | 1,18% | - |
| 03.10.2025 | 13,58 | 13,60 | 13,58 | 13,58 | -0,15% | - |
| 02.10.2025 | 13,52 | 13,62 | 13,52 | 13,60 | 0,74% | 165,00 |
| 01.10.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,45% | - |
| 30.09.2025 | 13,40 | 13,48 | 13,38 | 13,44 | 0,30% | 500,00 |
| 29.09.2025 | 13,40 | 13,44 | 13,40 | 13,40 | -0,59% | - |
| 26.09.2025 | 13,34 | 13,48 | 13,34 | 13,48 | 1,35% | 400,00 |
| 25.09.2025 | 13,38 | 13,38 | 13,30 | 13,30 | -1,34% | - |
| 24.09.2025 | 13,34 | 13,48 | 13,34 | 13,48 | 1,05% | - |
| 23.09.2025 | 13,42 | 13,42 | 13,34 | 13,34 | -0,15% | - |
| 22.09.2025 | 13,42 | 13,42 | 13,34 | 13,36 | -0,60% | 18,00 |
| 19.09.2025 | 13,42 | 13,46 | 13,42 | 13,44 | -0,15% | - |
| 18.09.2025 | 13,54 | 13,54 | 13,46 | 13,46 | -0,30% | - |
| 17.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,60% | - |
| 16.09.2025 | 13,42 | 13,54 | 13,42 | 13,42 | -0,59% | 107,00 |
| 15.09.2025 | 13,52 | 13,52 | 13,50 | 13,50 | -0,30% | - |
| 12.09.2025 | 13,48 | 13,54 | 13,48 | 13,54 | -0,15% | - |
| 11.09.2025 | 13,56 | 13,60 | 13,46 | 13,56 | 0,59% | - |
| 10.09.2025 | 13,52 | 13,54 | 13,48 | 13,48 | -0,59% | - |
| 09.09.2025 | 13,60 | 13,66 | 13,51 | 13,56 | 0,44% | - |
| 08.09.2025 | 13,64 | 13,69 | 13,47 | 13,50 | -0,59% | - |
| 05.09.2025 | 13,64 | 13,64 | 13,58 | 13,58 | -0,44% | - |
| 04.09.2025 | 13,50 | 13,64 | 13,50 | 13,64 | 1,79% | 205,00 |
| 03.09.2025 | 13,54 | 13,54 | 13,40 | 13,40 | -1,62% | 340,00 |
| 02.09.2025 | 13,74 | 13,80 | 13,62 | 13,62 | -0,87% | - |
| 01.09.2025 | 13,90 | 13,90 | 13,74 | 13,74 | -1,29% | - |
| 29.08.2025 | 13,94 | 13,96 | 13,86 | 13,92 | 0,29% | 234,00 |
| 28.08.2025 | 13,88 | 14,12 | 13,88 | 13,88 | -0,29% | - |
| 27.08.2025 | 14,14 | 14,14 | 13,92 | 13,92 | -1,97% | - |
| 26.08.2025 | 14,22 | 14,22 | 14,14 | 14,20 | -0,70% | - |
| 25.08.2025 | 14,42 | 14,42 | 14,28 | 14,30 | -0,42% | 242,00 |
| 22.08.2025 | 14,32 | 14,36 | 14,20 | 14,36 | 0,00% | - |
| 21.08.2025 | 14,40 | 14,40 | 14,28 | 14,36 | 0,00% | 100,00 |
| 20.08.2025 | 14,42 | 14,48 | 14,36 | 14,36 | -0,97% | 234,00 |
| 19.08.2025 | 14,54 | 14,54 | 14,50 | 14,50 | -0,14% | - |
| 18.08.2025 | 14,62 | 14,64 | 14,52 | 14,52 | -1,63% | - |
| 15.08.2025 | 14,66 | 14,76 | 14,66 | 14,76 | -0,40% | - |
| 14.08.2025 | 14,98 | 14,98 | 14,82 | 14,82 | -0,40% | 200,00 |
| 13.08.2025 | 14,92 | 14,92 | 14,84 | 14,88 | 0,00% | - |
| 12.08.2025 | 14,90 | 14,94 | 14,88 | 14,88 | 0,13% | - |
| 11.08.2025 | 14,74 | 14,86 | 14,74 | 14,86 | 1,64% | - |
| 08.08.2025 | 14,76 | 14,86 | 14,62 | 14,62 | -1,75% | - |
| 07.08.2025 | 14,82 | 14,96 | 14,82 | 14,88 | 1,78% | 732,00 |
| 06.08.2025 | 14,52 | 14,62 | 14,46 | 14,62 | 1,25% | 300,00 |
| 05.08.2025 | 14,38 | 14,44 | 14,30 | 14,44 | 2,27% | 410,00 |
| 04.08.2025 | 13,98 | 14,12 | 13,96 | 14,12 | 0,57% | 100,00 |
| 01.08.2025 | 13,82 | 14,06 | 13,82 | 14,04 | 0,00% | - |
| 31.07.2025 | 13,90 | 14,04 | 13,86 | 14,04 | 1,01% | - |
| 30.07.2025 | 13,84 | 13,90 | 13,84 | 13,90 | 0,58% | 172,00 |
| 29.07.2025 | 13,80 | 13,82 | 13,74 | 13,82 | -0,43% | - |
| 28.07.2025 | 13,94 | 13,94 | 13,88 | 13,88 | -0,14% | - |
| 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 |