18,408€
-0,96%
Echtzeit-Aktienkurs WAERTSILAE
Bid:
Ask:
Aktienkurse zur WAERTSILAE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 18,53 | 18,53 | 18,52 | 18,52 | -0,38% | 2,00 |
| 05.09.2024 | 18,99 | 18,99 | 18,59 | 18,59 | -2,65% | 400,00 |
| 04.09.2024 | 19,09 | 19,09 | 19,09 | 19,09 | -4,60% | - |
| 03.09.2024 | 20,00 | 20,01 | 20,00 | 20,01 | 2,25% | 754,00 |
| 02.09.2024 | 19,98 | 19,98 | 19,57 | 19,57 | -1,68% | 250,00 |
| 30.08.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 3,62% | - |
| 29.08.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -0,21% | - |
| 28.08.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -0,23% | - |
| 27.08.2024 | 19,18 | 19,30 | 19,18 | 19,30 | 1,63% | 500,00 |
| 26.08.2024 | 19,28 | 19,28 | 18,99 | 18,99 | -0,89% | 1.000,00 |
| 23.08.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -0,36% | - |
| 22.08.2024 | 18,81 | 19,23 | 18,81 | 19,23 | 3,95% | 107,00 |
| 21.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,96% | - |
| 20.08.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,95% | - |
| 19.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,14% | - |
| 16.08.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,05% | - |
| 15.08.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 0,82% | - |
| 14.08.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 2,54% | - |
| 13.08.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,11% | - |
| 12.08.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 1,74% | - |
| 09.08.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,31% | - |
| 08.08.2024 | 17,34 | 17,50 | 17,34 | 17,50 | -0,20% | 300,00 |
| 07.08.2024 | 17,20 | 17,54 | 17,20 | 17,54 | 1,80% | 100,00 |
| 06.08.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 0,29% | - |
| 05.08.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -7,11% | - |
| 02.08.2024 | 18,49 | 18,49 | 18,49 | 18,49 | -3,02% | - |
| 01.08.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -0,26% | - |
| 31.07.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 2,16% | - |
| 30.07.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -0,03% | 550,00 |
| 29.07.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 0,48% | - |
| 26.07.2024 | 18,63 | 18,63 | 18,63 | 18,63 | 0,95% | - |
| 25.07.2024 | 18,67 | 18,67 | 18,45 | 18,45 | -2,59% | 90,00 |
| 24.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -0,63% | - |
| 23.07.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -0,42% | - |
| 22.07.2024 | 18,58 | 19,18 | 18,58 | 19,14 | 4,28% | 194,00 |
| 19.07.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,43% | 500,00 |
| 18.07.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 0,19% | - |
| 17.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,38% | 108,00 |
| 16.07.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -1,43% | - |
| 15.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,72% | - |
| 12.07.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,61% | - |
| 11.07.2024 | 18,13 | 18,17 | 18,13 | 18,17 | 2,71% | 600,00 |
| 10.07.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -0,90% | - |
| 09.07.2024 | 17,81 | 17,85 | 17,81 | 17,85 | 0,00% | 52,00 |
| 08.07.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -2,30% | - |
| 05.07.2024 | 17,86 | 18,27 | 17,86 | 18,27 | 1,19% | 52,00 |
| 04.07.2024 | 18,06 | 18,06 | 18,06 | 18,06 | -0,91% | - |
| 03.07.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 1,19% | - |
| 02.07.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -0,85% | - |
| 01.07.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -0,44% | - |
| 28.06.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 1,93% | - |
| 27.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,37% | - |
| 26.06.2024 | 18,34 | 18,34 | 17,48 | 17,48 | -5,79% | 553,00 |
| 25.06.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 1,53% | - |
| 24.06.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -0,95% | - |
| 21.06.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 2,05% | - |
| 20.06.2024 | 18,95 | 18,96 | 18,08 | 18,08 | -5,76% | 753,00 |
| 19.06.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 0,00% | 22,00 |
| 18.06.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 1,35% | - |
| 17.06.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -2,77% | - |
| 14.06.2024 | 19,47 | 19,47 | 19,47 | 19,47 | -0,59% | - |
| 13.06.2024 | 19,59 | 19,59 | 19,59 | 19,59 | 0,33% | - |
| 12.06.2024 | 19,28 | 19,52 | 19,28 | 19,52 | 1,64% | 320,00 |
| 11.06.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 0,44% | - |
| 10.06.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -0,39% | - |
| 07.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,67% | 20,00 |
| 06.06.2024 | 19,33 | 19,33 | 19,33 | 19,33 | -0,28% | - |
| 05.06.2024 | 19,04 | 19,38 | 19,04 | 19,38 | 2,62% | 30,00 |
| 04.06.2024 | 19,19 | 19,19 | 18,89 | 18,89 | -2,43% | 3,00 |
| 03.06.2024 | 19,36 | 19,36 | 19,36 | 19,36 | 0,10% | - |
| 31.05.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,97% | - |
| 30.05.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,05% | - |
| 29.05.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -1,31% | - |
| 28.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,18% | - |
| 27.05.2024 | 19,35 | 19,36 | 19,35 | 19,36 | 1,18% | 420,00 |
| 24.05.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -1,03% | - |
| 23.05.2024 | 18,92 | 19,34 | 18,92 | 19,34 | 1,50% | 52,00 |
| 22.05.2024 | 19,11 | 19,11 | 19,05 | 19,05 | 1,14% | 350,00 |
| 21.05.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,43% | - |
| 20.05.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,24% | - |
| 17.05.2024 | 18,68 | 18,80 | 18,68 | 18,80 | -0,58% | 1,00 |
| 16.05.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 2,97% | - |
| 15.05.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -0,16% | - |
| 14.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,35% | - |
| 13.05.2024 | 18,77 | 18,77 | 18,33 | 18,33 | 1,13% | 461,00 |
| 10.05.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 0,64% | - |
| 09.05.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 0,87% | - |
| 08.05.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -1,35% | - |
| 07.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,98% | - |
| 06.05.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,03% | - |
| 03.05.2024 | 17,66 | 17,93 | 17,66 | 17,93 | 4,24% | 494,00 |
| 02.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,17% | - |
| 30.04.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -1,27% | - |
| 29.04.2024 | 17,40 | 17,40 | 17,39 | 17,39 | 0,00% | 250,00 |
| 26.04.2024 | 15,92 | 17,39 | 15,92 | 17,39 | 12,85% | 510,00 |
| 25.04.2024 | 15,41 | 15,41 | 15,41 | 15,41 | -1,44% | - |
| 24.04.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 2,52% | 1,00 |
| 23.04.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -0,13% | - |
| 22.04.2024 | 15,27 | 15,27 | 15,27 | 15,27 | 0,53% | - |
| 19.04.2024 | 15,25 | 15,25 | 15,19 | 15,19 | -1,17% | 1.630,00 |