Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2021 | 17,30 | 17,30 | 17,30 | 17,30 | -6,91% | - |
| 15.11.2021 | 18,59 | 18,59 | 18,59 | 18,59 | 7,03% | - |
| 12.11.2021 | 17,37 | 17,37 | 17,37 | 17,37 | 0,00% | - |
| 05.11.2021 | 17,37 | 17,37 | 17,37 | 17,37 | -4,80% | - |
| 07.09.2021 | 18,24 | 18,24 | 18,24 | 18,24 | 0,05% | - |
| 06.09.2021 | 18,26 | 18,27 | 18,23 | 18,23 | -1,35% | - |
| 29.07.2021 | 18,48 | 18,48 | 18,48 | 18,48 | 1,07% | - |
| 21.07.2021 | 18,23 | 18,29 | 18,23 | 18,29 | inf% | - |
| 12.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 16.06.2021 | 18,85 | 18,85 | 18,85 | 18,85 | -0,11% | - |
| 27.05.2021 | 18,87 | 18,87 | 18,87 | 18,87 | -0,11% | - |
| 26.05.2021 | 18,89 | 18,89 | 18,89 | 18,89 | 3,96% | - |
| 11.05.2021 | 18,17 | 18,17 | 18,17 | 18,17 | -0,36% | - |
| 23.03.2021 | 18,21 | 18,23 | 18,21 | 18,23 | 0,14% | - |
| 17.03.2021 | 18,18 | 18,21 | 18,18 | 18,21 | 6,59% | - |
| 26.02.2021 | 17,09 | 17,09 | 17,08 | 17,08 | 0,53% | - |
| 15.02.2021 | 17,12 | 17,14 | 16,99 | 16,99 | -1,34% | - |
| 04.02.2021 | 17,22 | 17,22 | 17,22 | 17,22 | -0,38% | - |
| 03.02.2021 | 17,29 | 17,29 | 17,29 | 17,29 | 2,28% | - |
| 02.02.2021 | 16,90 | 16,90 | 16,90 | 16,90 | 0,42% | - |
| 18.01.2021 | 16,83 | 16,83 | 16,82 | 16,83 | 0,06% | - |
| 15.01.2021 | 16,83 | 16,83 | 16,82 | 16,82 | -0,06% | - |
| 14.01.2021 | 16,77 | 16,83 | 16,77 | 16,83 | 0,54% | - |
| 13.01.2021 | 16,77 | 16,78 | 16,73 | 16,74 | -0,24% | - |
| 12.01.2021 | 16,78 | 16,78 | 16,78 | 16,78 | -0,12% | - |
| 11.01.2021 | 16,80 | 16,80 | 16,80 | 16,80 | -0,12% | - |
| 08.01.2021 | 16,70 | 16,82 | 16,70 | 16,82 | 0,72% | - |
| 07.01.2021 | 16,70 | 16,70 | 16,65 | 16,70 | 0,63% | - |
| 05.01.2021 | 16,62 | 16,62 | 16,60 | 16,60 | -0,54% | - |
| 04.01.2021 | 16,69 | 16,69 | 16,69 | 16,69 | -0,27% | - |
| 30.12.2020 | 16,68 | 17,24 | 16,31 | 16,73 | -0,42% | - |
| 29.12.2020 | 16,66 | 17,22 | 16,24 | 16,80 | -0,71% | - |
| 28.12.2020 | 16,88 | 17,33 | 16,57 | 16,92 | 0,83% | - |
| 23.12.2020 | 16,55 | 16,95 | 16,28 | 16,78 | 1,45% | - |
| 22.12.2020 | 16,64 | 16,97 | 16,42 | 16,54 | -0,84% | - |
| 21.12.2020 | 16,86 | 17,16 | 16,32 | 16,68 | -0,60% | - |
| 18.12.2020 | 16,72 | 17,42 | 16,69 | 16,78 | -1,81% | - |
| 17.12.2020 | 17,04 | 17,38 | 16,74 | 17,09 | 0,47% | - |
| 16.12.2020 | 16,60 | 17,39 | 16,44 | 17,01 | 2,84% | - |
| 15.12.2020 | 16,36 | 16,92 | 16,36 | 16,54 | 0,06% | - |
| 14.12.2020 | 16,17 | 16,79 | 16,17 | 16,53 | 0,98% | - |
| 11.12.2020 | 16,19 | 16,90 | 16,14 | 16,37 | -0,91% | - |
| 10.12.2020 | 16,26 | 16,90 | 16,01 | 16,52 | 0,12% | - |
| 09.12.2020 | 16,61 | 17,09 | 16,30 | 16,50 | -1,20% | - |
| 08.12.2020 | 16,24 | 16,88 | 16,17 | 16,70 | 0,30% | - |
| 07.12.2020 | 16,96 | 17,27 | 16,21 | 16,65 | -1,83% | - |
| 04.12.2020 | 16,55 | 17,08 | 16,53 | 16,96 | -0,12% | - |
| 03.12.2020 | 17,35 | 17,79 | 16,85 | 16,98 | -2,25% | - |
| 02.12.2020 | 17,67 | 17,70 | 16,70 | 17,37 | 0,35% | - |
| 01.12.2020 | 17,23 | 17,47 | 16,65 | 17,31 | 1,88% | - |
| 30.11.2020 | 16,51 | 17,40 | 16,51 | 16,99 | 0,65% | - |
| 27.11.2020 | 16,72 | 17,18 | 16,29 | 16,88 | 1,02% | - |
| 26.11.2020 | 16,54 | 17,21 | 16,54 | 16,71 | -1,47% | - |
| 25.11.2020 | 16,56 | 17,01 | 16,04 | 16,96 | 2,60% | - |
| 24.11.2020 | 16,32 | 16,93 | 16,32 | 16,53 | -1,08% | - |
| 23.11.2020 | 16,18 | 16,93 | 16,18 | 16,71 | 0,91% | - |
| 20.11.2020 | 16,37 | 16,82 | 16,04 | 16,56 | -0,12% | - |
| 19.11.2020 | 16,63 | 16,65 | 16,14 | 16,58 | 0,06% | - |
| 18.11.2020 | 16,13 | 16,85 | 16,13 | 16,57 | 0,00% | - |
| 17.11.2020 | 15,89 | 16,62 | 15,84 | 16,57 | 1,84% | - |
| 16.11.2020 | 16,13 | 16,46 | 15,87 | 16,27 | 0,68% | - |
| 13.11.2020 | 15,28 | 16,24 | 15,27 | 16,16 | 2,93% | - |
| 12.11.2020 | 15,96 | 16,04 | 15,57 | 15,70 | -2,00% | - |
| 11.11.2020 | 15,94 | 16,29 | 15,66 | 16,02 | 0,31% | - |
| 10.11.2020 | 14,71 | 15,97 | 14,71 | 15,97 | 6,11% | - |
| 09.11.2020 | 14,19 | 15,32 | 14,19 | 15,05 | 2,45% | - |
| 06.11.2020 | 14,67 | 15,07 | 14,55 | 14,69 | -0,61% | - |
| 05.11.2020 | 14,79 | 15,03 | 14,32 | 14,78 | 0,27% | - |
| 04.11.2020 | 14,53 | 14,79 | 14,45 | 14,74 | 0,61% | - |
| 03.11.2020 | 14,44 | 14,71 | 14,21 | 14,65 | 0,69% | - |
| 02.11.2020 | 14,00 | 14,75 | 14,00 | 14,55 | 4,15% | - |
| 30.10.2020 | 14,01 | 14,66 | 13,94 | 13,97 | -2,17% | - |
| 29.10.2020 | 14,01 | 14,62 | 13,91 | 14,28 | -0,63% | - |
| 28.10.2020 | 14,52 | 14,73 | 13,94 | 14,37 | -3,30% | - |
| 27.10.2020 | 14,53 | 15,17 | 14,50 | 14,86 | 0,07% | - |
| 26.10.2020 | 14,51 | 15,23 | 14,51 | 14,85 | -0,60% | - |
| 23.10.2020 | 14,73 | 15,46 | 14,58 | 14,94 | 0,00% | - |
| 22.10.2020 | 14,61 | 15,08 | 14,61 | 14,94 | 0,47% | - |
| 21.10.2020 | 14,58 | 15,21 | 14,58 | 14,87 | -0,27% | - |
| 20.10.2020 | 14,59 | 15,22 | 14,52 | 14,91 | 2,05% | - |
| 19.10.2020 | 14,61 | 15,31 | 14,61 | 14,61 | -1,68% | - |
| 16.10.2020 | 14,54 | 15,27 | 14,54 | 14,86 | 0,47% | - |
| 15.10.2020 | 14,58 | 14,81 | 14,30 | 14,79 | 1,44% | - |
| 14.10.2020 | 14,61 | 14,93 | 14,58 | 14,58 | -1,15% | - |
| 13.10.2020 | 14,92 | 14,94 | 14,58 | 14,75 | 1,03% | - |
| 12.10.2020 | 14,95 | 15,31 | 14,60 | 14,60 | -2,21% | - |
| 09.10.2020 | 14,58 | 15,27 | 14,58 | 14,93 | -2,23% | - |
| 08.10.2020 | 14,44 | 15,44 | 14,43 | 15,27 | 2,14% | - |
| 07.10.2020 | 14,79 | 15,38 | 14,73 | 14,95 | -1,39% | - |
| 06.10.2020 | 14,52 | 15,57 | 14,46 | 15,16 | 0,93% | - |
| 05.10.2020 | 14,07 | 15,07 | 14,06 | 15,02 | 4,74% | - |
| 02.10.2020 | 13,98 | 14,63 | 13,97 | 14,34 | 0,35% | - |
| 01.10.2020 | 13,98 | 14,64 | 13,86 | 14,29 | 2,00% | - |
| 30.09.2020 | 13,98 | 14,67 | 13,98 | 14,01 | -1,13% | - |
| 29.09.2020 | 13,97 | 14,32 | 13,97 | 14,17 | -0,98% | - |
| 28.09.2020 | 14,04 | 14,68 | 13,97 | 14,31 | -0,49% | - |
| 25.09.2020 | 14,33 | 14,68 | 14,33 | 14,38 | 0,56% | - |
| 24.09.2020 | 14,02 | 14,32 | 13,98 | 14,30 | -0,49% | - |
| 23.09.2020 | 14,37 | 14,69 | 14,04 | 14,37 | -0,69% | - |
| 22.09.2020 | 14,04 | 14,79 | 14,04 | 14,47 | 2,77% | - |