30,500€
1,33%
Echtzeit-Aktienkurs Winnebago Industries
Bid:
Ask:
Aktienkurse zur Winnebago Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,10 | 30,60 | 29,80 | 30,40 | 1,00% | - |
| 08.05.2025 | 28,50 | 30,50 | 28,50 | 30,10 | 4,51% | - |
| 07.05.2025 | 28,70 | 29,10 | 28,40 | 28,80 | 0,70% | - |
| 06.05.2025 | 28,90 | 29,00 | 28,10 | 28,60 | -0,69% | - |
| 05.05.2025 | 29,50 | 29,60 | 28,60 | 28,80 | -2,04% | - |
| 02.05.2025 | 28,40 | 29,60 | 28,40 | 29,40 | 4,63% | - |
| 30.04.2025 | 28,70 | 28,70 | 27,20 | 28,10 | -2,09% | 600,00 |
| 29.04.2025 | 28,10 | 28,90 | 27,80 | 28,70 | 2,14% | - |
| 28.04.2025 | 28,70 | 29,20 | 27,90 | 28,10 | -2,43% | - |
| 25.04.2025 | 28,90 | 29,10 | 28,30 | 28,80 | -0,35% | - |
| 24.04.2025 | 28,30 | 28,90 | 27,90 | 28,90 | 1,76% | - |
| 23.04.2025 | 28,00 | 29,60 | 28,00 | 28,40 | 1,07% | 300,00 |
| 22.04.2025 | 26,90 | 28,10 | 26,80 | 28,10 | 4,07% | - |
| 17.04.2025 | 26,10 | 27,00 | 26,00 | 27,00 | 4,25% | - |
| 16.04.2025 | 26,20 | 26,50 | 25,70 | 25,90 | -3,00% | - |
| 15.04.2025 | 27,30 | 27,70 | 26,10 | 26,70 | -2,55% | - |
| 14.04.2025 | 27,20 | 28,10 | 26,40 | 27,40 | 0,74% | - |
| 11.04.2025 | 27,70 | 27,90 | 26,50 | 27,20 | -2,16% | - |
| 10.04.2025 | 30,60 | 30,60 | 27,10 | 27,80 | -9,15% | - |
| 09.04.2025 | 26,10 | 30,90 | 25,50 | 30,60 | 17,24% | 250,00 |
| 08.04.2025 | 28,60 | 29,70 | 25,60 | 26,10 | -8,74% | - |
| 07.04.2025 | 29,60 | 30,10 | 27,70 | 28,60 | -3,38% | - |
| 04.04.2025 | 29,80 | 29,90 | 27,50 | 29,60 | -0,67% | - |
| 03.04.2025 | 33,00 | 33,00 | 29,50 | 29,80 | -9,97% | 120,00 |
| 02.04.2025 | 31,90 | 33,40 | 31,50 | 33,10 | 3,76% | - |
| 01.04.2025 | 31,80 | 32,70 | 31,50 | 31,90 | 0,00% | - |
| 31.03.2025 | 32,00 | 32,30 | 31,00 | 31,90 | -0,31% | 250,00 |
| 28.03.2025 | 34,80 | 35,00 | 31,50 | 32,00 | -8,57% | - |
| 27.03.2025 | 32,40 | 35,20 | 32,20 | 35,00 | 8,36% | - |
| 26.03.2025 | 31,80 | 32,70 | 31,50 | 32,30 | 1,25% | - |
| 25.03.2025 | 32,40 | 32,80 | 31,40 | 31,90 | -2,15% | - |
| 24.03.2025 | 31,90 | 32,70 | 31,90 | 32,60 | 1,88% | 40,00 |
| 21.03.2025 | 32,00 | 32,40 | 31,10 | 32,00 | -0,31% | - |
| 20.03.2025 | 32,60 | 32,90 | 31,60 | 32,10 | -1,53% | - |
| 19.03.2025 | 31,80 | 32,80 | 31,70 | 32,60 | 2,19% | 300,00 |
| 18.03.2025 | 32,80 | 32,90 | 31,70 | 31,90 | -3,04% | - |
| 17.03.2025 | 33,00 | 33,20 | 31,80 | 32,90 | -0,90% | 300,00 |
| 14.03.2025 | 31,80 | 33,20 | 31,80 | 33,20 | 3,75% | - |
| 13.03.2025 | 32,90 | 33,80 | 31,40 | 32,00 | 0,00% | - |
| 12.03.2025 | 32,20 | 32,90 | 31,80 | 32,00 | 0,31% | 300,00 |
| 11.03.2025 | 33,30 | 33,50 | 31,40 | 31,90 | -3,33% | 200,00 |
| 10.03.2025 | 34,70 | 34,70 | 32,90 | 33,00 | -4,90% | 100,00 |
| 07.03.2025 | 34,10 | 35,50 | 33,70 | 34,70 | 1,76% | 50,00 |
| 06.03.2025 | 32,40 | 34,40 | 31,60 | 34,10 | 5,57% | - |
| 05.03.2025 | 35,20 | 35,40 | 32,30 | 32,30 | -7,98% | 64,00 |
| 04.03.2025 | 37,50 | 37,50 | 35,00 | 35,10 | -6,40% | - |
| 03.03.2025 | 38,80 | 40,00 | 37,40 | 37,50 | -3,85% | - |
| 28.02.2025 | 38,80 | 39,70 | 38,40 | 39,00 | 0,78% | - |
| 27.02.2025 | 40,30 | 40,70 | 38,30 | 38,70 | -3,73% | 520,00 |
| 26.02.2025 | 41,50 | 42,20 | 39,80 | 40,20 | -3,13% | - |
| 25.02.2025 | 40,50 | 42,10 | 40,30 | 41,50 | 2,47% | - |
| 24.02.2025 | 39,80 | 40,90 | 39,40 | 40,50 | 2,02% | - |
| 21.02.2025 | 40,20 | 41,10 | 39,50 | 39,70 | -1,00% | - |
| 20.02.2025 | 41,30 | 41,30 | 39,90 | 40,10 | -2,67% | - |
| 19.02.2025 | 42,60 | 43,00 | 40,90 | 41,20 | -3,51% | - |
| 18.02.2025 | 43,00 | 43,30 | 42,10 | 42,70 | 0,00% | - |
| 17.02.2025 | 42,70 | 43,10 | 42,40 | 42,70 | -0,70% | - |
| 14.02.2025 | 42,50 | 43,30 | 42,10 | 43,00 | 1,18% | - |
| 13.02.2025 | 42,70 | 43,10 | 42,00 | 42,50 | -0,47% | - |
| 12.02.2025 | 44,50 | 44,60 | 42,10 | 42,70 | -4,04% | - |
| 11.02.2025 | 43,70 | 44,70 | 43,10 | 44,50 | 1,83% | - |
| 10.02.2025 | 42,70 | 43,80 | 42,70 | 43,70 | 2,10% | - |
| 07.02.2025 | 43,80 | 44,10 | 42,70 | 42,80 | -2,06% | - |
| 06.02.2025 | 44,20 | 45,10 | 43,40 | 43,70 | -0,91% | - |
| 05.02.2025 | 44,70 | 45,20 | 43,60 | 44,10 | -1,34% | - |
| 04.02.2025 | 45,00 | 45,80 | 44,00 | 44,70 | -1,54% | - |
| 03.02.2025 | 46,10 | 46,50 | 44,60 | 45,40 | -1,52% | 320,00 |
| 31.01.2025 | 46,50 | 47,80 | 45,60 | 46,10 | -0,86% | - |
| 30.01.2025 | 45,00 | 47,20 | 44,50 | 46,50 | 3,10% | - |
| 29.01.2025 | 45,10 | 45,70 | 44,40 | 45,10 | 0,00% | - |
| 28.01.2025 | 46,40 | 47,00 | 45,00 | 45,10 | -3,01% | - |
| 27.01.2025 | 44,80 | 47,00 | 43,70 | 46,50 | 3,56% | - |
| 24.01.2025 | 46,30 | 47,10 | 44,60 | 44,90 | -3,02% | - |
| 23.01.2025 | 45,80 | 46,80 | 45,00 | 46,30 | 1,31% | - |
| 22.01.2025 | 46,40 | 46,70 | 45,20 | 45,70 | -1,72% | - |
| 21.01.2025 | 46,00 | 47,30 | 45,60 | 46,50 | 1,31% | - |
| 20.01.2025 | 46,40 | 46,70 | 45,90 | 45,90 | -1,92% | - |
| 17.01.2025 | 47,60 | 49,10 | 46,00 | 46,80 | -1,89% | - |
| 16.01.2025 | 46,90 | 47,80 | 45,50 | 47,70 | 2,58% | - |
| 15.01.2025 | 46,00 | 47,80 | 45,10 | 46,50 | 0,65% | - |
| 14.01.2025 | 45,60 | 46,90 | 45,20 | 46,20 | 1,09% | 55,00 |
| 13.01.2025 | 46,00 | 46,00 | 44,40 | 45,70 | -0,87% | - |
| 10.01.2025 | 47,00 | 47,00 | 46,10 | 46,10 | -1,91% | 350,00 |
| 09.01.2025 | 46,90 | 47,10 | 46,80 | 47,00 | -0,21% | - |
| 08.01.2025 | 46,00 | 48,30 | 45,40 | 47,10 | 2,17% | 1.150,00 |
| 07.01.2025 | 47,40 | 47,60 | 45,40 | 46,10 | -2,54% | - |
| 06.01.2025 | 48,20 | 49,00 | 47,10 | 47,30 | -2,07% | - |
| 03.01.2025 | 46,90 | 48,30 | 46,50 | 48,30 | 2,99% | - |
| 02.01.2025 | 44,70 | 47,60 | 44,70 | 46,90 | 4,92% | 590,00 |
| 30.12.2024 | 45,00 | 45,10 | 44,70 | 44,70 | -0,22% | - |
| 27.12.2024 | 46,20 | 46,40 | 44,20 | 44,80 | -3,03% | - |
| 23.12.2024 | 48,00 | 49,00 | 46,00 | 46,20 | -3,14% | - |
| 20.12.2024 | 49,95 | 51,00 | 45,80 | 47,70 | -4,50% | 150,00 |
| 19.12.2024 | 49,95 | 51,50 | 48,90 | 49,95 | 0,00% | - |
| 18.12.2024 | 52,00 | 53,00 | 49,40 | 49,95 | -3,94% | - |
| 17.12.2024 | 52,00 | 52,75 | 51,50 | 52,00 | 0,00% | - |
| 16.12.2024 | 52,75 | 53,25 | 51,25 | 52,00 | -1,42% | - |
| 13.12.2024 | 54,25 | 54,25 | 52,25 | 52,75 | -2,76% | - |
| 12.12.2024 | 54,50 | 54,75 | 53,25 | 54,25 | -0,46% | - |
| 11.12.2024 | 54,75 | 55,75 | 54,25 | 54,50 | -0,46% | - |