51,725€
-0,58%
Echtzeit-Aktienkurs Worthington Enterprises
Bid:
Ask:
Aktienkurse zur Worthington Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 51,90 | 51,95 | 50,60 | 51,75 | -0,53% | - |
| 08.05.2025 | 50,15 | 52,18 | 50,15 | 52,03 | 3,86% | - |
| 07.05.2025 | 49,74 | 50,23 | 49,13 | 50,09 | 1,42% | - |
| 06.05.2025 | 48,79 | 49,45 | 47,69 | 49,39 | 1,13% | - |
| 05.05.2025 | 46,04 | 49,17 | 44,64 | 48,84 | 5,99% | - |
| 02.05.2025 | 44,71 | 46,38 | 44,71 | 46,08 | 3,18% | - |
| 30.04.2025 | 44,31 | 44,73 | 42,88 | 44,66 | 0,65% | - |
| 29.04.2025 | 43,93 | 44,47 | 43,52 | 44,37 | 1,28% | - |
| 28.04.2025 | 43,75 | 44,48 | 43,39 | 43,81 | 0,11% | - |
| 25.04.2025 | 43,45 | 43,80 | 42,88 | 43,76 | 0,71% | - |
| 24.04.2025 | 42,31 | 43,57 | 41,67 | 43,45 | 2,89% | - |
| 23.04.2025 | 41,87 | 43,89 | 41,87 | 42,23 | 0,98% | - |
| 22.04.2025 | 41,67 | 41,97 | 40,15 | 41,82 | 0,41% | - |
| 17.04.2025 | 41,25 | 41,97 | 40,73 | 41,65 | 0,87% | - |
| 16.04.2025 | 42,19 | 42,57 | 40,82 | 41,29 | -2,18% | - |
| 15.04.2025 | 41,79 | 42,60 | 41,25 | 42,21 | 0,81% | - |
| 14.04.2025 | 41,81 | 43,02 | 41,25 | 41,87 | -0,21% | - |
| 11.04.2025 | 41,59 | 42,42 | 40,37 | 41,96 | 0,87% | - |
| 10.04.2025 | 43,59 | 43,59 | 40,82 | 41,60 | -4,63% | - |
| 09.04.2025 | 41,71 | 44,46 | 38,87 | 43,62 | 8,97% | - |
| 08.04.2025 | 41,97 | 43,30 | 39,83 | 40,03 | -4,44% | - |
| 07.04.2025 | 41,25 | 43,20 | 40,26 | 41,89 | -1,09% | - |
| 04.04.2025 | 43,51 | 43,51 | 40,77 | 42,35 | -3,13% | 30,00 |
| 03.04.2025 | 46,97 | 46,97 | 42,93 | 43,72 | -7,06% | - |
| 02.04.2025 | 46,62 | 47,09 | 45,72 | 47,04 | 0,90% | - |
| 01.04.2025 | 46,18 | 46,67 | 45,76 | 46,62 | 0,52% | 10,00 |
| 31.03.2025 | 46,58 | 47,16 | 45,80 | 46,38 | -0,90% | - |
| 28.03.2025 | 47,86 | 47,88 | 46,30 | 46,80 | -2,07% | - |
| 27.03.2025 | 48,00 | 48,38 | 46,38 | 47,79 | -0,42% | - |
| 26.03.2025 | 39,82 | 48,60 | 39,37 | 47,99 | 24,13% | - |
| 25.03.2025 | 38,00 | 40,47 | 37,49 | 38,66 | 1,79% | - |
| 24.03.2025 | 36,89 | 38,29 | 36,85 | 37,98 | 3,38% | - |
| 21.03.2025 | 38,04 | 38,14 | 36,08 | 36,74 | -3,37% | - |
| 20.03.2025 | 37,86 | 38,41 | 37,33 | 38,02 | 0,26% | - |
| 19.03.2025 | 37,37 | 38,03 | 36,82 | 37,92 | 1,58% | - |
| 18.03.2025 | 37,94 | 38,19 | 37,18 | 37,33 | -1,61% | - |
| 17.03.2025 | 37,39 | 38,01 | 36,96 | 37,94 | 1,23% | - |
| 14.03.2025 | 36,92 | 37,49 | 36,65 | 37,48 | 1,63% | - |
| 13.03.2025 | 37,06 | 37,60 | 36,30 | 36,88 | -0,43% | - |
| 12.03.2025 | 37,96 | 38,59 | 36,99 | 37,04 | -2,42% | - |
| 11.03.2025 | 37,96 | 38,29 | 37,35 | 37,96 | -0,11% | - |
| 10.03.2025 | 38,94 | 39,01 | 37,62 | 38,00 | -2,19% | - |
| 07.03.2025 | 37,46 | 39,00 | 37,07 | 38,85 | 3,32% | - |
| 06.03.2025 | 37,10 | 37,81 | 36,51 | 37,60 | 1,40% | - |
| 05.03.2025 | 37,24 | 37,67 | 36,47 | 37,08 | -0,67% | - |
| 04.03.2025 | 39,32 | 39,40 | 37,23 | 37,33 | -4,87% | 63,00 |
| 03.03.2025 | 40,49 | 40,76 | 39,22 | 39,24 | -2,90% | - |
| 28.02.2025 | 40,00 | 40,58 | 39,57 | 40,41 | 1,23% | - |
| 27.02.2025 | 40,25 | 40,42 | 39,32 | 39,92 | -0,84% | 130,00 |
| 26.02.2025 | 40,55 | 41,23 | 40,04 | 40,26 | -0,89% | - |
| 25.02.2025 | 40,75 | 41,44 | 40,08 | 40,62 | -0,56% | - |
| 24.02.2025 | 40,55 | 41,43 | 40,23 | 40,85 | 0,99% | - |
| 21.02.2025 | 41,44 | 41,95 | 40,28 | 40,45 | -2,29% | - |
| 20.02.2025 | 41,32 | 41,74 | 40,88 | 41,40 | 0,10% | - |
| 19.02.2025 | 41,58 | 41,77 | 40,76 | 41,36 | -0,65% | - |
| 18.02.2025 | 41,80 | 42,24 | 41,29 | 41,63 | -0,64% | - |
| 17.02.2025 | 41,82 | 41,99 | 41,80 | 41,90 | 0,38% | - |
| 14.02.2025 | 41,32 | 41,94 | 41,15 | 41,74 | 0,89% | - |
| 13.02.2025 | 41,70 | 41,77 | 40,06 | 41,37 | 2,58% | 150,00 |
| 12.02.2025 | 41,70 | 41,70 | 40,30 | 40,33 | -3,15% | - |
| 11.02.2025 | 40,19 | 41,84 | 40,19 | 41,64 | 0,92% | - |
| 10.02.2025 | 40,07 | 41,61 | 40,07 | 41,26 | 2,92% | - |
| 07.02.2025 | 40,34 | 40,58 | 39,76 | 40,09 | -0,57% | - |
| 06.02.2025 | 40,78 | 41,25 | 40,24 | 40,32 | -1,06% | - |
| 05.02.2025 | 40,50 | 40,77 | 40,08 | 40,75 | 0,64% | - |
| 04.02.2025 | 40,11 | 40,54 | 39,77 | 40,49 | 0,75% | - |
| 03.02.2025 | 40,09 | 40,61 | 39,60 | 40,19 | -0,37% | - |
| 31.01.2025 | 41,70 | 41,99 | 40,27 | 40,34 | -2,96% | - |
| 30.01.2025 | 39,67 | 42,73 | 39,67 | 41,57 | 4,82% | - |
| 29.01.2025 | 40,15 | 40,59 | 39,44 | 39,66 | -1,00% | - |
| 28.01.2025 | 40,22 | 40,77 | 40,04 | 40,06 | -0,55% | - |
| 27.01.2025 | 39,80 | 41,01 | 39,15 | 40,28 | 1,05% | - |
| 24.01.2025 | 39,78 | 39,95 | 38,56 | 39,86 | 0,20% | - |
| 23.01.2025 | 40,21 | 40,33 | 39,46 | 39,78 | -0,95% | - |
| 22.01.2025 | 40,70 | 40,88 | 40,00 | 40,16 | -1,40% | - |
| 21.01.2025 | 40,46 | 41,10 | 40,43 | 40,73 | 0,69% | - |
| 20.01.2025 | 40,78 | 40,80 | 40,39 | 40,45 | -1,20% | - |
| 17.01.2025 | 40,60 | 41,28 | 40,48 | 40,94 | 0,76% | - |
| 16.01.2025 | 40,52 | 40,68 | 39,89 | 40,63 | 0,35% | - |
| 15.01.2025 | 40,14 | 41,27 | 40,14 | 40,49 | 1,00% | - |
| 14.01.2025 | 39,70 | 40,33 | 39,43 | 40,09 | 0,50% | - |
| 13.01.2025 | 38,69 | 39,92 | 38,34 | 39,89 | 3,18% | - |
| 10.01.2025 | 38,37 | 38,71 | 37,66 | 38,66 | 0,78% | - |
| 09.01.2025 | 38,35 | 38,43 | 38,27 | 38,36 | 0,10% | - |
| 08.01.2025 | 38,52 | 38,73 | 37,76 | 38,32 | -0,52% | - |
| 07.01.2025 | 38,62 | 38,93 | 38,15 | 38,52 | -0,23% | - |
| 06.01.2025 | 38,58 | 39,28 | 38,29 | 38,61 | -0,05% | - |
| 03.01.2025 | 37,94 | 38,86 | 37,52 | 38,63 | 1,71% | - |
| 02.01.2025 | 38,90 | 39,59 | 37,81 | 37,98 | -1,07% | - |
| 30.12.2024 | 39,03 | 39,03 | 38,33 | 38,39 | -1,51% | - |
| 27.12.2024 | 39,44 | 39,90 | 38,89 | 38,98 | -1,22% | - |
| 23.12.2024 | 39,12 | 39,62 | 38,50 | 39,46 | 1,23% | - |
| 20.12.2024 | 39,79 | 40,11 | 38,85 | 38,98 | -1,89% | - |
| 19.12.2024 | 40,72 | 41,36 | 39,58 | 39,73 | -1,93% | - |
| 18.12.2024 | 40,75 | 43,85 | 40,17 | 40,51 | -2,10% | 150,00 |
| 17.12.2024 | 36,73 | 42,07 | 36,14 | 41,38 | 12,66% | 125,00 |
| 16.12.2024 | 37,36 | 37,51 | 36,45 | 36,73 | -1,58% | - |
| 13.12.2024 | 37,36 | 37,54 | 36,78 | 37,32 | -0,59% | - |
| 12.12.2024 | 38,94 | 38,98 | 37,12 | 37,54 | -3,79% | - |
| 11.12.2024 | 38,86 | 39,41 | 38,81 | 39,02 | 0,10% | - |