Echtzeit-Aktienkurs SCHLOSS WACHENHEIM AG O.N
Bid:
Ask:
Aktienkurse zur SCHLOSS WACHENHEIM AG O.N 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% | - |