13,950€
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,95 | 14,03 | 13,85 | 13,93 | -0,14% | - |
| 24.07.2025 | 13,98 | 14,04 | 13,84 | 13,95 | -0,14% | 700,00 |
| 23.07.2025 | 13,77 | 13,99 | 13,62 | 13,97 | 1,97% | - |
| 22.07.2025 | 13,70 | 13,78 | 13,59 | 13,70 | 0,15% | - |
| 21.07.2025 | 13,69 | 13,79 | 13,66 | 13,68 | -0,07% | - |
| 18.07.2025 | 13,74 | 13,76 | 13,55 | 13,69 | -0,29% | 3.350,00 |
| 17.07.2025 | 13,89 | 13,90 | 13,59 | 13,73 | -1,01% | - |
| 16.07.2025 | 13,77 | 13,92 | 13,73 | 13,87 | 0,58% | - |
| 15.07.2025 | 13,77 | 13,87 | 13,68 | 13,79 | 0,15% | - |
| 14.07.2025 | 13,77 | 13,79 | 13,54 | 13,77 | -0,07% | 74,00 |
| 11.07.2025 | 13,81 | 13,82 | 13,66 | 13,78 | 0,22% | - |
| 10.07.2025 | 13,85 | 13,90 | 13,72 | 13,75 | -0,79% | - |
| 09.07.2025 | 13,70 | 13,86 | 13,56 | 13,86 | 1,24% | 100,00 |
| 08.07.2025 | 13,64 | 13,70 | 13,48 | 13,69 | 0,29% | 2.775,00 |
| 07.07.2025 | 13,67 | 13,72 | 13,53 | 13,65 | -0,07% | 1.000,00 |
| 04.07.2025 | 13,83 | 13,84 | 13,63 | 13,66 | -1,16% | - |
| 03.07.2025 | 13,83 | 13,84 | 13,69 | 13,82 | 0,36% | 333,00 |
| 02.07.2025 | 13,92 | 13,96 | 13,69 | 13,77 | -1,15% | - |
| 01.07.2025 | 13,67 | 14,05 | 13,66 | 13,93 | 1,98% | - |
| 30.06.2025 | 13,75 | 13,82 | 13,64 | 13,66 | -0,51% | - |
| 27.06.2025 | 13,61 | 13,74 | 13,53 | 13,73 | 1,18% | - |
| 26.06.2025 | 13,55 | 13,64 | 13,47 | 13,57 | 0,30% | - |
| 25.06.2025 | 13,71 | 13,73 | 13,53 | 13,53 | -1,31% | - |
| 24.06.2025 | 13,58 | 13,76 | 13,52 | 13,71 | 1,48% | 140,00 |
| 23.06.2025 | 13,41 | 13,51 | 13,33 | 13,51 | 0,52% | - |
| 20.06.2025 | 13,36 | 13,51 | 13,27 | 13,44 | 0,52% | 3.300,00 |
| 19.06.2025 | 13,55 | 13,56 | 13,33 | 13,37 | -1,33% | 1.360,00 |
| 18.06.2025 | 13,80 | 13,80 | 13,48 | 13,55 | -1,53% | 505,00 |
| 17.06.2025 | 13,43 | 13,77 | 13,40 | 13,76 | 2,00% | - |
| 16.06.2025 | 13,43 | 13,59 | 13,41 | 13,49 | 0,45% | 427,00 |
| 13.06.2025 | 13,55 | 13,56 | 13,36 | 13,43 | -1,76% | 1.515,00 |
| 12.06.2025 | 13,71 | 13,75 | 13,59 | 13,67 | -0,51% | 358,00 |
| 11.06.2025 | 13,77 | 13,82 | 13,72 | 13,74 | -0,22% | - |
| 10.06.2025 | 13,87 | 13,95 | 13,68 | 13,77 | -0,72% | 2.372,00 |
| 09.06.2025 | 13,88 | 13,96 | 13,84 | 13,87 | -0,07% | 70,00 |
| 06.06.2025 | 13,80 | 13,92 | 13,77 | 13,88 | 0,65% | - |
| 05.06.2025 | 13,79 | 13,88 | 13,78 | 13,79 | 0,00% | - |
| 04.06.2025 | 13,81 | 13,96 | 13,74 | 13,79 | -0,07% | 700,00 |
| 03.06.2025 | 14,01 | 14,06 | 13,75 | 13,80 | -1,50% | 1.700,00 |
| 02.06.2025 | 13,83 | 14,02 | 13,69 | 14,01 | 0,94% | 1.490,00 |
| 30.05.2025 | 13,90 | 13,95 | 13,83 | 13,88 | -0,14% | 490,00 |
| 29.05.2025 | 13,87 | 13,96 | 13,86 | 13,90 | 0,14% | 150,00 |
| 28.05.2025 | 13,91 | 13,92 | 13,80 | 13,88 | -0,22% | 51,00 |
| 27.05.2025 | 13,98 | 14,10 | 13,82 | 13,91 | -0,86% | 1.000,00 |
| 26.05.2025 | 13,97 | 14,25 | 13,91 | 14,03 | 0,00% | 400,00 |
| 23.05.2025 | 14,81 | 14,85 | 13,99 | 14,03 | -5,65% | 2.605,00 |
| 22.05.2025 | 14,86 | 14,91 | 14,66 | 14,87 | -0,47% | 4.750,00 |
| 21.05.2025 | 15,13 | 15,30 | 14,63 | 14,94 | -1,45% | 7.710,00 |
| 20.05.2025 | 14,97 | 15,21 | 14,97 | 15,16 | 1,00% | 200,00 |
| 19.05.2025 | 15,05 | 15,20 | 14,84 | 15,01 | -0,66% | 1.445,00 |
| 16.05.2025 | 15,02 | 15,24 | 15,01 | 15,11 | 0,67% | 3.075,00 |
| 15.05.2025 | 14,91 | 15,13 | 14,76 | 15,01 | 0,54% | 250,00 |
| 14.05.2025 | 14,98 | 15,10 | 14,84 | 14,93 | -0,33% | - |
| 13.05.2025 | 14,91 | 15,06 | 14,88 | 14,98 | 0,20% | 10,00 |
| 12.05.2025 | 15,24 | 15,44 | 14,95 | 14,95 | -1,84% | 1.365,00 |
| 09.05.2025 | 15,28 | 15,34 | 15,06 | 15,23 | -0,26% | 727,00 |
| 08.05.2025 | 14,91 | 15,36 | 14,91 | 15,27 | 2,35% | 2.691,00 |
| 07.05.2025 | 14,70 | 14,94 | 14,70 | 14,92 | 1,50% | 2.070,00 |
| 06.05.2025 | 14,53 | 14,77 | 14,47 | 14,70 | 0,96% | 247,00 |
| 05.05.2025 | 14,31 | 14,58 | 14,28 | 14,56 | 1,68% | - |
| 02.05.2025 | 14,21 | 14,52 | 14,19 | 14,32 | 0,85% | 802,00 |
| 30.04.2025 | 14,06 | 14,25 | 13,94 | 14,20 | 0,78% | 581,00 |
| 29.04.2025 | 14,05 | 14,22 | 13,93 | 14,09 | 0,28% | - |
| 28.04.2025 | 13,92 | 14,14 | 13,87 | 14,05 | 0,72% | 18.444,00 |
| 25.04.2025 | 13,97 | 14,01 | 13,85 | 13,95 | -0,14% | 1.200,00 |
| 24.04.2025 | 13,91 | 14,04 | 13,81 | 13,97 | 0,50% | 2.058,00 |
| 23.04.2025 | 13,67 | 13,98 | 13,63 | 13,90 | 1,53% | 2.908,00 |
| 22.04.2025 | 13,57 | 13,82 | 13,35 | 13,69 | 0,88% | 1.387,00 |
| 17.04.2025 | 13,49 | 13,64 | 13,35 | 13,57 | 1,27% | - |
| 16.04.2025 | 13,34 | 13,46 | 13,24 | 13,40 | 0,07% | 7.300,00 |
| 15.04.2025 | 13,30 | 13,46 | 13,26 | 13,39 | 0,68% | 1.380,00 |
| 14.04.2025 | 13,07 | 13,41 | 13,01 | 13,30 | 1,92% | 3.500,00 |
| 11.04.2025 | 13,12 | 13,18 | 12,87 | 13,05 | -0,23% | 1.463,00 |
| 10.04.2025 | 13,40 | 13,64 | 12,89 | 13,08 | -0,91% | - |
| 09.04.2025 | 12,65 | 13,39 | 12,51 | 13,20 | 3,86% | 9.911,00 |
| 08.04.2025 | 12,86 | 13,00 | 12,71 | 12,71 | -1,24% | 520,00 |
| 07.04.2025 | 12,87 | 13,16 | 12,39 | 12,87 | -0,92% | 1.646,00 |
| 04.04.2025 | 13,30 | 13,57 | 12,99 | 12,99 | -2,40% | 1.348,00 |
| 03.04.2025 | 13,53 | 13,71 | 13,06 | 13,31 | -3,48% | 150,00 |
| 02.04.2025 | 13,32 | 13,90 | 13,23 | 13,79 | 3,45% | 2.730,00 |
| 01.04.2025 | 13,52 | 13,60 | 13,25 | 13,33 | -1,55% | 240,00 |
| 31.03.2025 | 13,21 | 13,58 | 13,15 | 13,54 | 2,58% | 1.525,00 |
| 28.03.2025 | 14,53 | 14,55 | 13,20 | 13,20 | -9,22% | 5.870,00 |
| 27.03.2025 | 14,26 | 14,55 | 14,18 | 14,54 | 1,96% | 4.272,00 |
| 26.03.2025 | 14,21 | 14,35 | 14,19 | 14,26 | 0,42% | 1.360,00 |
| 25.03.2025 | 13,79 | 14,31 | 13,76 | 14,20 | 3,05% | 1.752,00 |
| 24.03.2025 | 13,79 | 13,86 | 13,72 | 13,78 | -0,07% | 1.000,00 |
| 21.03.2025 | 13,79 | 13,88 | 13,68 | 13,79 | 0,00% | 1.581,00 |
| 20.03.2025 | 13,81 | 13,89 | 13,59 | 13,79 | 0,07% | 30,00 |
| 19.03.2025 | 13,48 | 13,83 | 13,47 | 13,78 | 2,00% | 1.714,00 |
| 18.03.2025 | 13,24 | 13,59 | 13,24 | 13,51 | 2,04% | 4.923,00 |
| 17.03.2025 | 13,15 | 13,31 | 13,13 | 13,24 | 0,53% | 250,00 |
| 14.03.2025 | 12,86 | 13,21 | 12,84 | 13,17 | 2,57% | 1.000,00 |
| 13.03.2025 | 12,94 | 12,97 | 12,83 | 12,84 | -0,93% | 350,00 |
| 12.03.2025 | 13,07 | 13,16 | 12,93 | 12,96 | -0,77% | 1.635,00 |
| 11.03.2025 | 13,03 | 13,19 | 12,98 | 13,06 | 0,38% | 150,00 |
| 10.03.2025 | 13,20 | 13,20 | 12,95 | 13,01 | -1,36% | - |
| 07.03.2025 | 13,06 | 13,22 | 12,93 | 13,19 | 0,84% | - |
| 06.03.2025 | 12,82 | 13,24 | 12,82 | 13,08 | 1,95% | 2.182,00 |
| 05.03.2025 | 12,57 | 12,89 | 12,56 | 12,83 | 2,15% | 500,00 |