28,100€
-1,40%
Echtzeit-Aktienkurs Winnebago Industries
Bid:
Ask:
Aktienkurse zur Winnebago Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,20 | 28,80 | 28,00 | 28,10 | -1,40% | - |
| 11.11.2026 | 28,00 | 28,60 | 27,70 | 28,50 | 1,42% | - |
| 10.11.2026 | 28,20 | 28,50 | 27,10 | 28,10 | -0,71% | 20,00 |
| 09.11.2026 | 28,20 | 28,60 | 27,60 | 28,30 | 0,71% | - |
| 06.11.2026 | 29,50 | 29,90 | 27,90 | 28,10 | -4,75% | - |
| 05.11.2026 | 30,20 | 31,40 | 29,20 | 29,50 | -2,64% | - |
| 04.11.2026 | 28,00 | 30,60 | 27,90 | 30,30 | 7,07% | - |
| 03.11.2026 | 29,00 | 29,10 | 28,00 | 28,30 | -2,08% | - |
| 02.11.2026 | 27,40 | 29,40 | 27,30 | 28,90 | 5,09% | - |
| 30.10.2026 | 26,60 | 27,80 | 26,60 | 27,50 | 2,23% | - |
| 29.10.2026 | 25,70 | 27,10 | 25,50 | 26,90 | 4,67% | - |
| 28.10.2026 | 25,70 | 25,90 | 24,80 | 25,70 | 0,00% | 35,00 |
| 27.10.2026 | 25,20 | 26,10 | 24,80 | 25,70 | 1,58% | - |
| 26.10.2026 | 25,70 | 25,80 | 25,00 | 25,30 | -1,56% | - |
| 23.10.2026 | 25,40 | 25,70 | 24,20 | 25,70 | 1,58% | 481,00 |
| 22.10.2026 | 22,80 | 25,60 | 22,60 | 25,30 | 10,48% | - |
| 21.10.2026 | 20,70 | 23,10 | 20,50 | 22,90 | 10,63% | 1.120,00 |
| 20.10.2026 | 20,40 | 21,00 | 19,55 | 20,70 | 1,72% | - |
| 19.10.2026 | 21,60 | 21,70 | 20,00 | 20,35 | -5,35% | - |
| 16.10.2026 | 22,20 | 22,40 | 21,40 | 21,50 | -1,83% | - |
| 15.10.2026 | 22,00 | 22,10 | 21,90 | 21,90 | 3,79% | - |
| 14.10.2026 | 20,80 | 21,10 | 20,40 | 21,10 | 0,00% | 1.040,00 |
| 13.10.2026 | 20,80 | 21,10 | 20,40 | 21,10 | 0,96% | - |
| 12.10.2026 | 21,00 | 21,10 | 20,60 | 20,90 | -0,95% | - |
| 09.10.2026 | 21,90 | 22,20 | 20,80 | 21,10 | -4,52% | 13,00 |
| 08.10.2026 | 21,70 | 22,20 | 21,60 | 22,10 | 0,00% | - |
| 07.10.2026 | 22,20 | 22,50 | 21,60 | 22,10 | -0,90% | - |
| 06.10.2026 | 22,20 | 22,70 | 21,80 | 22,30 | 0,00% | - |
| 05.10.2026 | 23,40 | 23,60 | 22,00 | 22,30 | -5,91% | - |
| 02.10.2026 | 23,40 | 23,80 | 23,10 | 23,70 | -0,84% | - |
| 01.10.2026 | 23,40 | 23,90 | 22,70 | 23,90 | 1,70% | - |
| 30.09.2026 | 23,40 | 23,70 | 23,20 | 23,50 | -1,67% | - |
| 29.09.2026 | 23,80 | 24,00 | 23,20 | 23,90 | 0,00% | - |
| 28.09.2026 | 23,80 | 24,10 | 23,40 | 23,90 | -0,83% | - |
| 25.09.2026 | 23,80 | 24,10 | 23,40 | 24,10 | 0,84% | - |
| 24.09.2026 | 24,20 | 24,40 | 23,60 | 23,90 | -0,83% | - |
| 23.09.2026 | 24,60 | 24,70 | 24,00 | 24,10 | -2,43% | - |
| 22.09.2026 | 23,80 | 24,80 | 23,70 | 24,70 | 4,22% | - |
| 21.09.2026 | 23,20 | 24,00 | 22,90 | 23,70 | 1,72% | - |
| 18.09.2026 | 23,60 | 23,60 | 23,00 | 23,30 | -2,51% | - |
| 17.09.2026 | 23,80 | 24,20 | 23,40 | 23,90 | 0,42% | - |
| 16.09.2026 | 23,60 | 24,20 | 23,50 | 23,80 | -1,24% | - |
| 15.09.2026 | 24,60 | 24,60 | 23,40 | 24,10 | -1,63% | - |
| 14.09.2026 | 24,40 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 11.09.2026 | 24,40 | 24,90 | 24,00 | 24,50 | 0,82% | - |
| 10.09.2026 | 25,00 | 25,00 | 24,20 | 24,30 | -3,19% | - |
| 09.09.2026 | 25,20 | 25,30 | 24,70 | 25,10 | -2,33% | - |
| 08.09.2026 | 26,70 | 26,70 | 25,40 | 25,70 | -3,75% | - |
| 07.09.2026 | 26,60 | 26,80 | 26,50 | 26,70 | 0,75% | - |
| 04.09.2026 | 25,80 | 26,90 | 25,60 | 26,50 | 2,32% | - |
| 03.09.2026 | 26,00 | 26,70 | 25,60 | 25,90 | -0,77% | - |
| 02.09.2026 | 25,40 | 26,40 | 25,20 | 26,10 | 2,35% | - |
| 01.09.2026 | 26,00 | 26,30 | 25,20 | 25,50 | -2,30% | - |
| 31.08.2026 | 26,20 | 26,60 | 25,80 | 26,10 | -1,51% | - |
| 28.08.2026 | 26,20 | 26,70 | 26,00 | 26,50 | 0,76% | - |
| 27.08.2026 | 26,60 | 26,80 | 26,00 | 26,30 | -0,75% | - |
| 26.08.2026 | 27,40 | 27,40 | 26,20 | 26,50 | -3,64% | - |
| 25.08.2026 | 27,40 | 27,80 | 26,80 | 27,50 | 0,00% | - |
| 24.08.2026 | 27,40 | 27,90 | 27,00 | 27,50 | 0,00% | - |
| 21.08.2026 | 27,40 | 27,90 | 27,20 | 27,50 | 0,00% | - |
| 20.08.2026 | 27,20 | 27,80 | 27,00 | 27,50 | -2,14% | - |
| 19.08.2026 | 27,00 | 28,20 | 27,00 | 28,10 | 6,14% | - |
| 05.05.2026 | 26,13 | 26,62 | 26,04 | 26,48 | 1,67% | - |
| 04.05.2026 | 27,34 | 27,38 | 25,77 | 26,04 | -6,38% | - |
| 30.04.2026 | 27,19 | 27,87 | 27,18 | 27,82 | 2,37% | - |
| 29.04.2026 | 27,84 | 27,84 | 27,17 | 27,17 | -2,07% | - |
| 28.04.2026 | 27,47 | 28,11 | 26,94 | 27,75 | 1,06% | - |
| 27.04.2026 | 28,00 | 28,45 | 27,37 | 27,46 | -2,09% | - |
| 24.04.2026 | 27,97 | 28,10 | 27,55 | 28,04 | 0,54% | - |
| 23.04.2026 | 27,70 | 28,11 | 27,48 | 27,89 | 0,31% | - |
| 22.04.2026 | 28,80 | 28,91 | 27,77 | 27,81 | -3,32% | - |
| 21.04.2026 | 28,56 | 29,25 | 28,04 | 28,76 | 0,86% | - |
| 20.04.2026 | 28,49 | 28,79 | 28,18 | 28,52 | -0,61% | - |
| 17.04.2026 | 27,53 | 29,83 | 27,53 | 28,69 | 4,29% | - |
| 16.04.2026 | 26,87 | 28,07 | 26,64 | 27,51 | 2,61% | - |
| 15.04.2026 | 27,94 | 28,03 | 26,51 | 26,81 | -5,08% | - |
| 14.04.2026 | 27,78 | 28,42 | 27,11 | 28,25 | 1,55% | - |
| 13.04.2026 | 28,05 | 28,23 | 27,28 | 27,82 | -1,37% | - |
| 10.04.2026 | 28,17 | 28,36 | 27,71 | 28,20 | 0,21% | - |
| 09.04.2026 | 27,60 | 28,21 | 26,77 | 28,14 | 1,96% | - |
| 08.04.2026 | 27,60 | 28,90 | 27,50 | 27,60 | 1,38% | - |
| 07.04.2026 | 27,20 | 27,74 | 26,94 | 27,23 | 3,46% | 26,00 |
| 02.04.2026 | 25,79 | 26,33 | 25,01 | 26,32 | 0,94% | - |
| 01.04.2026 | 27,00 | 27,21 | 26,07 | 26,07 | -2,69% | - |
| 31.03.2026 | 27,74 | 28,14 | 26,76 | 26,79 | -2,56% | - |
| 30.03.2026 | 27,40 | 28,13 | 27,21 | 27,50 | 0,73% | - |
| 27.03.2026 | 28,60 | 28,60 | 27,09 | 27,30 | -4,43% | - |
| 26.03.2026 | 28,20 | 28,64 | 27,45 | 28,56 | 1,13% | - |
| 25.03.2026 | 30,40 | 30,61 | 27,90 | 28,24 | -7,11% | 2.300,00 |
| 24.03.2026 | 29,56 | 30,81 | 29,10 | 30,40 | 2,86% | - |
| 23.03.2026 | 28,71 | 30,18 | 28,60 | 29,56 | 1,81% | 379,00 |
| 20.03.2026 | 28,60 | 29,03 | 28,40 | 29,03 | 1,50% | - |
| 19.03.2026 | 28,52 | 28,84 | 28,19 | 28,60 | 0,49% | - |
| 18.03.2026 | 29,20 | 29,30 | 28,46 | 28,46 | -2,03% | - |
| 17.03.2026 | 29,48 | 30,16 | 28,87 | 29,05 | -1,71% | - |
| 16.03.2026 | 29,83 | 30,37 | 29,48 | 29,56 | -0,17% | 15,00 |
| 13.03.2026 | 29,12 | 29,70 | 28,66 | 29,61 | 1,77% | - |
| 12.03.2026 | 29,51 | 30,08 | 28,81 | 29,09 | -1,89% | - |
| 11.03.2026 | 29,54 | 29,97 | 28,86 | 29,65 | 0,34% | - |
| 10.03.2026 | 30,27 | 30,41 | 29,33 | 29,55 | -2,46% | - |