Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.06.2021 | 19,00 | 19,00 | 18,90 | 18,90 | 2,72% | - |
03.06.2021 | 18,40 | 18,40 | 18,40 | 18,40 | 12,85% | - |
13.04.2021 | 16,31 | 16,31 | 16,31 | 16,31 | 1,27% | - |
30.03.2021 | 16,10 | 16,10 | 16,10 | 16,10 | 6,98% | - |
30.12.2020 | 15,05 | 15,05 | 15,05 | 15,05 | 1,35% | - |
28.12.2020 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
23.12.2020 | 14,80 | 14,85 | 14,80 | 14,85 | 0,34% | - |
22.12.2020 | 14,85 | 14,90 | 14,80 | 14,80 | -0,67% | - |
21.12.2020 | 15,05 | 15,10 | 14,65 | 14,90 | 1,02% | - |
18.12.2020 | 14,60 | 14,75 | 14,45 | 14,75 | 3,11% | - |
17.12.2020 | 14,31 | 14,31 | 14,31 | 14,31 | 2,54% | - |
16.12.2020 | 13,95 | 14,00 | 13,90 | 13,95 | 0,00% | - |
15.12.2020 | 13,95 | 13,95 | 13,95 | 13,95 | 0,36% | - |
14.12.2020 | 14,15 | 14,15 | 13,80 | 13,90 | -3,14% | - |
10.12.2020 | 14,35 | 14,40 | 14,35 | 14,35 | -0,35% | - |
09.12.2020 | 14,40 | 14,85 | 14,35 | 14,40 | -0,35% | - |
08.12.2020 | 14,40 | 14,45 | 14,20 | 14,45 | 0,70% | - |
07.12.2020 | 14,50 | 14,55 | 14,25 | 14,35 | -1,03% | - |
04.12.2020 | 14,45 | 14,50 | 14,45 | 14,50 | 0,69% | - |
03.12.2020 | 14,45 | 14,45 | 14,40 | 14,40 | 0,00% | - |
02.12.2020 | 14,40 | 14,45 | 14,40 | 14,40 | -0,69% | - |
01.12.2020 | 14,70 | 14,90 | 14,25 | 14,50 | 0,00% | - |
30.11.2020 | 14,60 | 14,60 | 14,50 | 14,50 | 0,69% | - |
27.11.2020 | 14,71 | 15,25 | 14,15 | 14,40 | -2,04% | - |
26.11.2020 | 15,20 | 15,25 | 14,65 | 14,70 | -1,34% | - |
25.11.2020 | 15,11 | 15,30 | 14,80 | 14,90 | -1,03% | - |
24.11.2020 | 15,01 | 15,06 | 14,96 | 15,06 | 4,55% | - |
20.11.2020 | 15,36 | 15,36 | 14,40 | 14,40 | -5,29% | - |
09.11.2020 | 14,91 | 15,31 | 14,91 | 15,21 | -1,59% | - |
06.11.2020 | 15,45 | 15,45 | 15,45 | 15,45 | -1,28% | - |
05.11.2020 | 15,65 | 15,65 | 15,65 | 15,65 | 2,29% | - |
04.11.2020 | 15,30 | 15,30 | 15,30 | 15,30 | 3,73% | - |
30.10.2020 | 14,90 | 14,90 | 14,60 | 14,75 | -1,99% | - |
29.10.2020 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | - |
28.10.2020 | 15,15 | 15,15 | 15,05 | 15,05 | -0,33% | - |
27.10.2020 | 15,30 | 15,35 | 15,10 | 15,10 | -2,89% | - |
26.10.2020 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
22.10.2020 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
19.10.2020 | 15,55 | 15,55 | 15,55 | 15,55 | -0,64% | - |
16.10.2020 | 15,65 | 15,65 | 15,65 | 15,65 | 0,97% | - |
15.10.2020 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | - |
13.10.2020 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | - |
08.10.2020 | 15,50 | 15,50 | 15,50 | 15,50 | 0,62% | - |
07.10.2020 | 15,41 | 15,41 | 15,41 | 15,41 | 0,00% | - |
06.10.2020 | 15,41 | 15,41 | 15,36 | 15,41 | -0,64% | - |
05.10.2020 | 15,51 | 15,51 | 15,51 | 15,51 | 0,00% | - |
30.09.2020 | 15,51 | 15,51 | 15,51 | 15,51 | 0,00% | - |
29.09.2020 | 15,51 | 15,51 | 15,51 | 15,51 | 2,68% | - |
28.09.2020 | 15,10 | 15,10 | 15,10 | 15,10 | -0,33% | - |
25.09.2020 | 15,15 | 15,15 | 15,15 | 15,15 | 3,06% | - |
23.09.2020 | 14,61 | 14,75 | 14,61 | 14,70 | 2,05% | - |
02.09.2020 | 14,41 | 14,41 | 14,41 | 14,41 | -1,03% | - |
01.09.2020 | 14,56 | 14,56 | 14,56 | 14,56 | 0,34% | - |
31.08.2020 | 14,56 | 14,56 | 14,51 | 14,51 | 0,35% | - |
26.08.2020 | 14,51 | 14,51 | 14,46 | 14,46 | -0,34% | - |
25.08.2020 | 14,51 | 14,51 | 14,51 | 14,51 | 1,40% | - |
04.08.2020 | 14,31 | 14,31 | 14,31 | 14,31 | -2,05% | - |
13.07.2020 | 14,61 | 14,61 | 14,61 | 14,61 | 1,04% | - |
30.06.2020 | 14,46 | 14,46 | 14,46 | 14,46 | 0,00% | - |
29.06.2020 | 14,46 | 14,46 | 14,46 | 14,46 | 0,00% | - |
25.06.2020 | 14,51 | 14,51 | 14,46 | 14,46 | -0,34% | - |
23.06.2020 | 14,51 | 14,51 | 14,51 | 14,51 | 0,35% | - |
19.06.2020 | 14,51 | 14,51 | 14,46 | 14,46 | -1,70% | - |
17.06.2020 | 14,41 | 14,71 | 14,41 | 14,71 | 1,76% | - |
16.06.2020 | 14,40 | 14,45 | 14,40 | 14,45 | 0,35% | - |
15.06.2020 | 14,45 | 14,45 | 14,40 | 14,40 | 0,00% | - |
12.06.2020 | 14,45 | 14,45 | 14,40 | 14,40 | -0,35% | - |
11.06.2020 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | - |
10.06.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
09.06.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
08.06.2020 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | - |
05.06.2020 | 14,45 | 14,45 | 14,35 | 14,40 | -0,35% | - |
04.06.2020 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | - |
03.06.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | - |
02.06.2020 | 14,40 | 14,40 | 14,30 | 14,35 | 0,35% | - |
29.05.2020 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
27.05.2020 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | - |
26.05.2020 | 13,35 | 13,70 | 13,35 | 13,70 | 3,01% | - |
25.05.2020 | 13,30 | 13,30 | 13,15 | 13,30 | 0,38% | - |
22.05.2020 | 13,10 | 13,25 | 13,10 | 13,25 | 0,76% | - |
21.05.2020 | 13,10 | 13,30 | 13,05 | 13,15 | 1,15% | - |
20.05.2020 | 13,10 | 13,25 | 13,00 | 13,00 | -1,89% | - |
19.05.2020 | 13,10 | 13,25 | 13,10 | 13,25 | 0,00% | - |
18.05.2020 | 13,10 | 13,50 | 13,10 | 13,25 | 2,71% | - |
15.05.2020 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
14.05.2020 | 13,20 | 13,20 | 12,80 | 13,20 | 0,00% | - |
13.05.2020 | 13,05 | 13,20 | 12,75 | 13,20 | 0,38% | - |
12.05.2020 | 13,00 | 13,15 | 12,85 | 13,15 | 0,77% | - |
08.05.2020 | 13,20 | 13,50 | 13,05 | 13,05 | -5,43% | - |
07.05.2020 | 13,80 | 13,80 | 13,20 | 13,80 | 4,55% | - |
06.05.2020 | 13,20 | 13,20 | 13,20 | 13,20 | 5,60% | - |
29.04.2020 | 13,00 | 13,15 | 12,50 | 12,50 | -2,34% | - |
28.04.2020 | 12,75 | 13,10 | 12,10 | 12,80 | 0,79% | - |
27.04.2020 | 13,10 | 13,10 | 12,30 | 12,70 | -1,55% | - |
24.04.2020 | 12,90 | 12,90 | 12,85 | 12,90 | 0,39% | - |
23.04.2020 | 13,40 | 13,40 | 12,85 | 12,85 | -3,02% | - |
22.04.2020 | 13,25 | 13,25 | 13,25 | 13,25 | -1,49% | - |
21.04.2020 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
20.04.2020 | 13,30 | 13,45 | 13,30 | 13,45 | 0,00% | - |
17.04.2020 | 13,45 | 13,45 | 13,30 | 13,45 | 1,13% | - |