25,490€
-2,36%
Echtzeit-Aktienkurs Winnebago Industries
Bid:
Ask:
Aktienkurse zur Winnebago Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 30,87 | 31,16 | 29,21 | 30,30 | -2,96% | - |
| 06.03.2026 | 32,84 | 32,86 | 31,21 | 31,22 | -4,69% | - |
| 05.03.2026 | 33,57 | 34,09 | 32,59 | 32,76 | -2,33% | - |
| 04.03.2026 | 33,40 | 34,15 | 33,04 | 33,54 | 0,10% | - |
| 03.03.2026 | 33,08 | 33,95 | 32,28 | 33,50 | 0,56% | - |
| 02.03.2026 | 33,47 | 33,74 | 32,04 | 33,32 | -1,13% | - |
| 27.02.2026 | 35,20 | 35,31 | 33,42 | 33,70 | -4,49% | 660,00 |
| 26.02.2026 | 35,66 | 36,57 | 35,28 | 35,28 | -1,54% | - |
| 25.02.2026 | 37,28 | 37,49 | 35,11 | 35,83 | -4,06% | - |
| 24.02.2026 | 37,47 | 38,24 | 37,26 | 37,35 | -0,11% | - |
| 23.02.2026 | 39,31 | 39,65 | 37,31 | 37,39 | -5,94% | 15,00 |
| 20.02.2026 | 39,20 | 40,48 | 38,77 | 39,75 | 1,91% | 14,00 |
| 19.02.2026 | 39,52 | 39,56 | 38,16 | 39,00 | -1,19% | - |
| 18.02.2026 | 39,45 | 40,20 | 39,07 | 39,47 | -0,08% | - |
| 17.02.2026 | 39,30 | 39,70 | 38,70 | 39,50 | 0,25% | - |
| 16.02.2026 | 39,20 | 39,40 | 39,20 | 39,40 | 0,25% | - |
| 13.02.2026 | 39,00 | 39,50 | 38,10 | 39,30 | 0,00% | - |
| 12.02.2026 | 40,10 | 40,80 | 38,40 | 39,30 | -2,00% | - |
| 11.02.2026 | 39,60 | 41,00 | 39,10 | 40,10 | 0,50% | - |
| 10.02.2026 | 40,20 | 41,10 | 39,60 | 39,90 | -0,99% | 120,00 |
| 09.02.2026 | 41,30 | 41,30 | 40,10 | 40,30 | -2,42% | - |
| 06.02.2026 | 41,60 | 42,00 | 41,20 | 41,30 | -0,48% | 11,00 |
| 05.02.2026 | 42,30 | 42,40 | 41,00 | 41,50 | -2,35% | 2,00 |
| 04.02.2026 | 40,70 | 42,70 | 40,50 | 42,50 | 4,42% | - |
| 03.02.2026 | 39,10 | 40,70 | 39,00 | 40,70 | 4,09% | - |
| 02.02.2026 | 38,30 | 39,40 | 38,30 | 39,10 | 1,30% | - |
| 30.01.2026 | 38,90 | 39,30 | 38,30 | 38,60 | -1,28% | - |
| 29.01.2026 | 38,70 | 39,20 | 37,60 | 39,10 | 1,03% | 638,00 |
| 28.01.2026 | 39,10 | 39,50 | 38,30 | 38,70 | -0,51% | - |
| 27.01.2026 | 39,30 | 39,30 | 38,10 | 38,90 | -0,51% | - |
| 26.01.2026 | 39,10 | 39,60 | 38,50 | 39,10 | -0,51% | - |
| 23.01.2026 | 41,50 | 41,50 | 39,30 | 39,30 | -4,84% | 299,00 |
| 22.01.2026 | 41,30 | 42,10 | 40,90 | 41,30 | -0,48% | - |
| 21.01.2026 | 39,40 | 41,50 | 39,00 | 41,50 | 5,60% | - |
| 20.01.2026 | 40,60 | 41,00 | 39,00 | 39,30 | -4,15% | - |
| 19.01.2026 | 40,70 | 41,20 | 40,60 | 41,00 | -0,73% | - |
| 16.01.2026 | 40,70 | 41,40 | 40,30 | 41,30 | 1,72% | 2.100,00 |
| 15.01.2026 | 39,60 | 41,40 | 39,60 | 40,60 | 2,27% | - |
| 14.01.2026 | 39,10 | 40,10 | 38,90 | 39,70 | 0,00% | 770,00 |
| 13.01.2026 | 38,30 | 39,70 | 38,20 | 39,70 | 3,12% | 663,00 |
| 12.01.2026 | 37,80 | 38,60 | 37,10 | 38,50 | 0,52% | 210,00 |
| 09.01.2026 | 37,30 | 38,40 | 37,10 | 38,30 | 2,13% | 3.732,00 |
| 08.01.2026 | 36,50 | 37,80 | 35,90 | 37,50 | 2,18% | 334,00 |
| 07.01.2026 | 36,60 | 36,90 | 36,00 | 36,70 | 0,00% | - |
| 06.01.2026 | 34,20 | 36,70 | 33,50 | 36,70 | 7,62% | 9.714,00 |
| 05.01.2026 | 35,00 | 35,50 | 34,00 | 34,10 | -2,29% | - |
| 02.01.2026 | 34,80 | 35,20 | 34,10 | 34,90 | 1,16% | - |
| 30.12.2025 | 34,40 | 34,60 | 34,40 | 34,50 | -0,58% | - |
| 29.12.2025 | 35,60 | 35,70 | 34,30 | 34,70 | -4,41% | - |
| 23.12.2025 | 36,10 | 36,90 | 35,80 | 36,30 | 0,55% | 150,00 |
| 22.12.2025 | 37,40 | 37,40 | 34,10 | 36,10 | -3,22% | 430,00 |
| 19.12.2025 | 34,40 | 41,20 | 34,40 | 37,30 | 8,75% | 897,00 |
| 18.12.2025 | 35,30 | 35,60 | 33,50 | 34,30 | -3,11% | - |
| 17.12.2025 | 34,10 | 35,60 | 34,00 | 35,40 | 3,81% | - |
| 16.12.2025 | 33,50 | 34,40 | 33,30 | 34,10 | 1,19% | - |
| 15.12.2025 | 33,60 | 34,20 | 33,30 | 33,70 | 0,60% | - |
| 12.12.2025 | 34,10 | 34,40 | 33,30 | 33,50 | -1,76% | - |
| 11.12.2025 | 34,60 | 35,20 | 33,60 | 34,10 | -2,29% | - |
| 10.12.2025 | 33,40 | 35,30 | 33,00 | 34,90 | 4,18% | 16,00 |
| 09.12.2025 | 32,60 | 33,50 | 32,30 | 33,50 | 2,45% | - |
| 08.12.2025 | 32,70 | 33,30 | 32,10 | 32,70 | 0,00% | - |
| 05.12.2025 | 32,60 | 33,60 | 32,50 | 32,70 | 0,00% | 810,00 |