30,800€
Echtzeit-Aktienkurs Winnebago Industries
Bid:
Ask:
Aktienkurse zur Winnebago Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 30,60 | 31,40 | 30,40 | 30,80 | 0,00% | - |
| 28.08.2025 | 31,40 | 31,50 | 30,10 | 30,80 | -1,91% | - |
| 27.08.2025 | 30,80 | 31,80 | 30,80 | 31,40 | 1,62% | - |
| 26.08.2025 | 31,40 | 31,50 | 30,70 | 30,90 | -1,59% | - |
| 25.08.2025 | 31,00 | 31,60 | 30,60 | 31,40 | 1,29% | - |
| 22.08.2025 | 29,10 | 31,20 | 29,00 | 31,00 | 6,16% | - |
| 21.08.2025 | 29,60 | 29,70 | 28,70 | 29,20 | -1,35% | - |
| 20.08.2025 | 30,40 | 30,40 | 29,50 | 29,60 | -2,95% | - |
| 19.08.2025 | 29,80 | 30,50 | 29,10 | 30,50 | 4,45% | - |
| 18.08.2025 | 29,40 | 29,80 | 28,90 | 29,20 | -1,02% | - |
| 15.08.2025 | 29,50 | 30,20 | 29,30 | 29,50 | -0,34% | - |
| 14.08.2025 | 29,40 | 29,60 | 28,50 | 29,60 | 0,34% | 196,00 |
| 13.08.2025 | 27,90 | 29,60 | 27,70 | 29,50 | 6,12% | 131,00 |
| 12.08.2025 | 26,10 | 27,90 | 25,90 | 27,80 | 7,34% | - |
| 11.08.2025 | 26,10 | 26,70 | 25,70 | 25,90 | -1,15% | - |
| 08.08.2025 | 26,40 | 26,70 | 25,90 | 26,20 | -1,13% | - |
| 07.08.2025 | 26,20 | 26,70 | 25,70 | 26,50 | 0,76% | - |
| 06.08.2025 | 25,90 | 26,50 | 25,60 | 26,30 | 1,54% | - |
| 05.08.2025 | 25,70 | 26,10 | 25,10 | 25,90 | 0,78% | - |
| 04.08.2025 | 24,70 | 25,90 | 24,70 | 25,70 | 3,21% | - |
| 01.08.2025 | 26,10 | 26,10 | 24,70 | 24,90 | -4,96% | - |
| 31.07.2025 | 26,80 | 27,30 | 25,90 | 26,20 | -2,24% | - |
| 30.07.2025 | 27,50 | 28,00 | 26,50 | 26,80 | -2,90% | - |
| 29.07.2025 | 27,10 | 27,70 | 27,00 | 27,60 | 1,47% | - |
| 28.07.2025 | 27,00 | 28,00 | 26,90 | 27,20 | 0,37% | - |
| 25.07.2025 | 26,70 | 27,20 | 26,60 | 27,10 | 1,12% | - |
| 24.07.2025 | 27,60 | 27,80 | 26,40 | 26,80 | -3,60% | - |
| 23.07.2025 | 27,10 | 28,10 | 27,10 | 27,80 | 2,21% | - |
| 22.07.2025 | 25,50 | 27,30 | 25,40 | 27,20 | 6,25% | - |
| 21.07.2025 | 25,50 | 28,70 | 25,40 | 25,60 | 0,39% | - |
| 18.07.2025 | 25,90 | 26,40 | 25,40 | 25,50 | -1,16% | - |
| 17.07.2025 | 25,60 | 26,40 | 25,50 | 25,80 | 0,78% | - |
| 16.07.2025 | 26,50 | 27,60 | 25,40 | 25,60 | -3,40% | - |
| 15.07.2025 | 27,80 | 28,40 | 26,40 | 26,50 | -4,68% | - |
| 14.07.2025 | 28,50 | 28,60 | 27,60 | 27,80 | -2,80% | - |
| 11.07.2025 | 28,60 | 28,80 | 28,00 | 28,60 | -0,69% | - |
| 10.07.2025 | 27,70 | 28,90 | 27,50 | 28,80 | 3,60% | - |
| 09.07.2025 | 26,90 | 27,90 | 26,90 | 27,80 | 2,96% | - |
| 08.07.2025 | 26,10 | 27,40 | 26,00 | 27,00 | 3,05% | - |
| 07.07.2025 | 26,60 | 26,90 | 25,90 | 26,20 | -1,87% | - |
| 04.07.2025 | 26,80 | 26,80 | 26,60 | 26,70 | -0,37% | - |
| 03.07.2025 | 26,90 | 27,40 | 26,50 | 26,80 | -0,74% | - |
| 02.07.2025 | 26,00 | 27,20 | 25,90 | 27,00 | 3,85% | - |
| 01.07.2025 | 24,70 | 26,80 | 24,20 | 26,00 | 4,84% | - |
| 30.06.2025 | 25,00 | 25,30 | 24,50 | 24,80 | -0,80% | - |
| 27.06.2025 | 24,50 | 25,30 | 24,50 | 25,00 | 1,63% | - |
| 26.06.2025 | 24,30 | 24,80 | 24,00 | 24,60 | 0,82% | - |
| 25.06.2025 | 26,90 | 27,70 | 24,40 | 24,40 | -9,63% | - |
| 24.06.2025 | 27,00 | 27,80 | 26,90 | 27,00 | 0,00% | - |
| 23.06.2025 | 27,10 | 27,30 | 26,30 | 27,00 | -0,74% | - |
| 20.06.2025 | 27,20 | 27,70 | 26,90 | 27,20 | 0,74% | - |
| 19.06.2025 | 27,30 | 27,40 | 27,00 | 27,00 | -1,46% | - |
| 18.06.2025 | 27,40 | 27,90 | 27,20 | 27,40 | -0,72% | - |
| 17.06.2025 | 27,70 | 27,80 | 27,30 | 27,60 | -0,36% | - |
| 16.06.2025 | 27,20 | 27,80 | 27,10 | 27,70 | 1,47% | - |
| 13.06.2025 | 28,50 | 28,60 | 27,10 | 27,30 | -3,87% | - |
| 12.06.2025 | 28,80 | 29,00 | 27,80 | 28,40 | -1,73% | - |
| 11.06.2025 | 30,00 | 30,20 | 28,80 | 28,90 | -3,67% | - |
| 10.06.2025 | 29,30 | 30,20 | 29,10 | 30,00 | 2,39% | - |
| 09.06.2025 | 28,90 | 30,00 | 28,70 | 29,30 | 1,03% | - |
| 06.06.2025 | 28,80 | 29,60 | 28,60 | 29,00 | 0,69% | - |
| 05.06.2025 | 30,60 | 30,90 | 26,80 | 28,80 | -6,80% | - |
| 04.06.2025 | 29,90 | 31,00 | 29,90 | 30,90 | 3,00% | - |
| 03.06.2025 | 28,60 | 30,50 | 28,40 | 30,00 | 4,90% | - |
| 02.06.2025 | 29,20 | 29,90 | 28,40 | 28,60 | -4,98% | - |
| 29.05.2025 | 29,80 | 30,70 | 29,40 | 30,10 | 1,01% | - |
| 28.05.2025 | 30,30 | 30,60 | 29,80 | 29,80 | -1,32% | - |
| 27.05.2025 | 29,40 | 30,30 | 29,40 | 30,20 | 2,03% | - |
| 26.05.2025 | 29,70 | 29,80 | 29,50 | 29,60 | 0,34% | - |
| 23.05.2025 | 30,50 | 30,50 | 29,30 | 29,50 | -3,28% | - |
| 22.05.2025 | 30,30 | 30,70 | 30,20 | 30,50 | 0,66% | - |
| 21.05.2025 | 32,40 | 32,50 | 30,30 | 30,30 | -6,19% | - |
| 20.05.2025 | 32,40 | 33,00 | 32,20 | 32,30 | -0,31% | - |
| 19.05.2025 | 32,60 | 32,80 | 31,70 | 32,40 | -1,52% | - |
| 16.05.2025 | 32,60 | 33,00 | 32,30 | 32,90 | 1,23% | - |
| 15.05.2025 | 32,60 | 32,80 | 31,80 | 32,50 | -1,22% | - |
| 14.05.2025 | 33,30 | 33,60 | 32,40 | 32,90 | 0,30% | - |
| 13.05.2025 | 33,20 | 33,20 | 32,10 | 32,80 | -0,91% | - |
| 12.05.2025 | 30,50 | 33,60 | 30,50 | 33,10 | 8,88% | - |
| 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% | - |