38,740€
-0,72%
Echtzeit-Aktienkurs Worthington Enterprises
Bid:
Ask:
Aktienkurse zur Worthington Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 39,02 | 39,73 | 38,67 | 38,80 | -0,56% | - |
| 05.09.2024 | 39,13 | 39,41 | 38,74 | 39,02 | -0,51% | - |
| 04.09.2024 | 39,50 | 39,53 | 38,90 | 39,22 | -0,46% | - |
| 03.09.2024 | 41,46 | 41,46 | 39,35 | 39,40 | -4,97% | - |
| 02.09.2024 | 41,42 | 41,46 | 41,26 | 41,46 | 0,10% | - |
| 30.08.2024 | 41,14 | 41,73 | 40,87 | 41,42 | 0,78% | - |
| 29.08.2024 | 40,57 | 41,62 | 40,39 | 41,10 | 1,11% | - |
| 28.08.2024 | 41,08 | 41,56 | 40,57 | 40,65 | -1,00% | - |
| 27.08.2024 | 41,64 | 41,66 | 40,88 | 41,06 | -1,44% | - |
| 26.08.2024 | 41,44 | 42,46 | 41,23 | 41,66 | 0,48% | - |
| 23.08.2024 | 40,43 | 42,19 | 40,17 | 41,46 | 2,60% | 10,00 |
| 22.08.2024 | 40,75 | 40,94 | 40,38 | 40,41 | -0,88% | - |
| 21.08.2024 | 39,88 | 40,91 | 39,70 | 40,77 | 2,23% | - |
| 20.08.2024 | 40,35 | 40,44 | 39,68 | 39,88 | -1,16% | - |
| 19.08.2024 | 40,07 | 40,96 | 39,82 | 40,35 | 0,50% | - |
| 16.08.2024 | 40,46 | 40,83 | 40,08 | 40,15 | -0,86% | - |
| 15.08.2024 | 39,24 | 41,15 | 39,24 | 40,50 | 2,79% | - |
| 14.08.2024 | 39,78 | 39,82 | 38,94 | 39,40 | -1,20% | - |
| 13.08.2024 | 39,56 | 40,15 | 39,24 | 39,88 | 0,96% | - |
| 12.08.2024 | 40,25 | 40,33 | 39,13 | 39,50 | -2,06% | - |
| 09.08.2024 | 40,31 | 40,61 | 40,00 | 40,33 | 0,05% | - |
| 08.08.2024 | 40,37 | 41,24 | 40,12 | 40,31 | -0,35% | 59,00 |
| 07.08.2024 | 41,26 | 42,18 | 40,17 | 40,45 | -1,96% | - |
| 06.08.2024 | 41,11 | 42,21 | 40,51 | 41,26 | 0,41% | - |
| 05.08.2024 | 41,99 | 49,81 | 39,29 | 41,09 | -2,61% | - |
| 02.08.2024 | 44,22 | 44,22 | 41,61 | 42,19 | -4,44% | - |
| 01.08.2024 | 46,22 | 46,37 | 43,48 | 44,15 | -4,48% | - |
| 31.07.2024 | 45,96 | 47,60 | 45,45 | 46,22 | 0,57% | - |
| 30.07.2024 | 46,77 | 47,06 | 45,40 | 45,96 | -1,65% | - |
| 29.07.2024 | 46,81 | 47,46 | 46,34 | 46,73 | -0,17% | - |
| 26.07.2024 | 46,18 | 47,08 | 45,16 | 46,81 | 1,10% | - |
| 25.07.2024 | 44,70 | 46,83 | 44,56 | 46,30 | 3,44% | - |
| 24.07.2024 | 46,04 | 46,30 | 44,68 | 44,76 | -2,74% | - |
| 23.07.2024 | 44,92 | 46,56 | 44,41 | 46,02 | 2,40% | - |
| 22.07.2024 | 44,56 | 45,03 | 44,13 | 44,94 | 0,76% | - |
| 19.07.2024 | 45,31 | 45,43 | 44,32 | 44,60 | -1,44% | - |
| 18.07.2024 | 45,07 | 46,13 | 44,66 | 45,25 | 0,27% | - |
| 17.07.2024 | 45,65 | 46,22 | 44,86 | 45,13 | -1,18% | - |
| 16.07.2024 | 43,73 | 45,77 | 43,62 | 45,67 | 4,34% | - |
| 15.07.2024 | 43,83 | 45,02 | 43,64 | 43,77 | -0,18% | - |
| 12.07.2024 | 42,76 | 44,17 | 42,52 | 43,85 | 2,45% | - |
| 11.07.2024 | 40,05 | 43,02 | 39,48 | 42,80 | 6,55% | - |
| 10.07.2024 | 40,00 | 40,33 | 39,79 | 40,17 | 0,48% | - |
| 09.07.2024 | 40,65 | 40,81 | 39,81 | 39,98 | -1,84% | - |
| 08.07.2024 | 40,92 | 41,72 | 40,46 | 40,73 | -0,37% | - |
| 05.07.2024 | 42,70 | 43,17 | 40,77 | 40,88 | -4,26% | 150,00 |
| 04.07.2024 | 42,84 | 42,94 | 42,70 | 42,70 | -0,33% | - |
| 03.07.2024 | 42,05 | 42,95 | 41,86 | 42,84 | 1,73% | 10,00 |
| 02.07.2024 | 42,15 | 43,35 | 41,43 | 42,11 | 0,05% | 14,00 |
| 01.07.2024 | 44,18 | 44,26 | 42,05 | 42,09 | -4,62% | - |
| 28.06.2024 | 43,91 | 44,57 | 43,51 | 44,13 | 0,46% | - |
| 27.06.2024 | 45,11 | 46,69 | 43,14 | 43,93 | -3,56% | - |
| 26.06.2024 | 43,87 | 45,78 | 43,09 | 45,55 | 4,74% | - |
| 25.06.2024 | 47,76 | 48,00 | 42,66 | 43,49 | -8,90% | - |
| 24.06.2024 | 47,23 | 48,42 | 46,97 | 47,74 | 1,29% | - |
| 21.06.2024 | 47,39 | 47,54 | 46,10 | 47,13 | -0,38% | - |
| 20.06.2024 | 47,98 | 48,75 | 47,07 | 47,31 | -1,40% | - |
| 19.06.2024 | 48,10 | 48,12 | 47,96 | 47,98 | -0,12% | - |
| 18.06.2024 | 48,41 | 48,86 | 47,88 | 48,04 | -0,72% | - |
| 17.06.2024 | 47,88 | 48,48 | 47,47 | 48,39 | 1,32% | - |
| 14.06.2024 | 49,11 | 49,34 | 47,57 | 47,76 | -2,43% | - |
| 13.06.2024 | 48,53 | 49,10 | 47,66 | 48,95 | 0,53% | - |
| 12.06.2024 | 48,61 | 50,23 | 48,42 | 48,69 | 0,04% | - |
| 11.06.2024 | 49,17 | 49,17 | 48,16 | 48,67 | -0,90% | - |
| 10.06.2024 | 49,36 | 49,79 | 48,91 | 49,11 | -0,59% | - |
| 07.06.2024 | 49,20 | 49,60 | 48,93 | 49,40 | 0,41% | - |
| 06.06.2024 | 49,91 | 49,94 | 49,07 | 49,20 | -1,38% | - |
| 05.06.2024 | 49,06 | 50,07 | 47,70 | 49,89 | 1,65% | 159,00 |
| 04.06.2024 | 51,15 | 51,25 | 49,00 | 49,08 | -3,86% | - |
| 03.06.2024 | 52,53 | 53,05 | 50,85 | 51,05 | -2,67% | - |
| 31.05.2024 | 52,28 | 52,60 | 51,80 | 52,45 | 0,67% | - |
| 30.05.2024 | 51,85 | 52,65 | 51,30 | 52,10 | 0,43% | - |
| 29.05.2024 | 52,63 | 52,65 | 51,70 | 51,88 | -1,43% | - |
| 28.05.2024 | 52,58 | 53,25 | 52,05 | 52,63 | 0,10% | - |
| 27.05.2024 | 52,53 | 52,58 | 52,43 | 52,58 | 0,33% | - |
| 24.05.2024 | 52,05 | 52,50 | 51,78 | 52,40 | 0,82% | - |
| 23.05.2024 | 52,03 | 52,28 | 51,50 | 51,98 | -0,05% | - |
| 22.05.2024 | 54,00 | 54,15 | 52,00 | 52,00 | -3,70% | - |
| 21.05.2024 | 53,60 | 54,15 | 53,28 | 54,00 | 0,70% | - |
| 20.05.2024 | 53,38 | 54,65 | 53,38 | 53,63 | -0,09% | - |
| 17.05.2024 | 54,35 | 54,73 | 53,55 | 53,68 | -1,69% | - |
| 16.05.2024 | 54,75 | 55,35 | 54,23 | 54,60 | -0,36% | - |
| 15.05.2024 | 55,23 | 55,85 | 54,68 | 54,80 | -0,95% | - |
| 14.05.2024 | 54,70 | 55,58 | 54,53 | 55,33 | 1,42% | - |
| 13.05.2024 | 54,80 | 55,03 | 54,30 | 54,55 | -0,55% | - |
| 10.05.2024 | 54,60 | 55,13 | 54,35 | 54,85 | 0,37% | - |
| 09.05.2024 | 54,60 | 55,00 | 54,20 | 54,65 | 0,46% | - |
| 08.05.2024 | 54,60 | 54,70 | 53,85 | 54,40 | -0,18% | - |
| 07.05.2024 | 55,88 | 56,23 | 54,28 | 54,50 | -2,46% | - |
| 06.05.2024 | 55,20 | 56,13 | 55,20 | 55,88 | 1,13% | - |
| 03.05.2024 | 54,60 | 55,43 | 54,60 | 55,25 | 1,38% | - |
| 02.05.2024 | 53,60 | 54,80 | 53,60 | 54,50 | 1,96% | - |
| 30.04.2024 | 54,35 | 54,43 | 53,30 | 53,45 | -1,66% | - |
| 29.04.2024 | 54,40 | 55,03 | 54,10 | 54,35 | -0,46% | - |
| 26.04.2024 | 53,70 | 54,85 | 53,63 | 54,60 | 1,72% | - |
| 25.04.2024 | 55,00 | 55,00 | 53,15 | 53,68 | -2,45% | - |
| 24.04.2024 | 55,70 | 55,95 | 54,28 | 55,03 | -1,12% | - |
| 23.04.2024 | 54,10 | 56,20 | 53,63 | 55,65 | 2,77% | - |
| 22.04.2024 | 53,80 | 54,75 | 53,50 | 54,15 | 0,46% | - |
| 19.04.2024 | 53,75 | 54,63 | 53,30 | 53,90 | 0,19% | - |