2.016,950€
-0,79%
Echtzeit-Aktienkurs Warteck Invest AG
Bid:
Ask:
Aktienkurse zur Warteck Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2.032,00 | 2.036,50 | 2.001,50 | 2.017,50 | -0,76% | - |
| 29.01.2025 | 2.004,90 | 2.036,00 | 2.004,90 | 2.033,00 | 1,35% | - |
| 28.01.2025 | 1.997,70 | 2.027,00 | 1.987,30 | 2.005,90 | 0,31% | - |
| 27.01.2025 | 1.974,40 | 2.004,60 | 1.974,40 | 1.999,70 | 0,68% | - |
| 24.01.2025 | 2.006,60 | 2.008,60 | 1.966,10 | 1.986,25 | -1,06% | - |
| 23.01.2025 | 2.023,25 | 2.026,25 | 1.987,10 | 2.007,60 | -0,77% | - |
| 22.01.2025 | 2.022,25 | 2.025,25 | 2.020,75 | 2.023,25 | 0,00% | - |
| 21.01.2025 | 2.033,25 | 2.037,25 | 2.005,15 | 2.023,25 | -0,64% | - |
| 20.01.2025 | 2.054,25 | 2.054,25 | 2.029,50 | 2.036,25 | -0,83% | - |
| 17.01.2025 | 2.025,00 | 2.057,00 | 2.021,75 | 2.053,25 | 1,40% | - |
| 16.01.2025 | 2.021,10 | 2.032,25 | 2.005,10 | 2.025,00 | 0,10% | - |
| 15.01.2025 | 2.003,65 | 2.029,25 | 2.003,65 | 2.023,00 | 0,97% | - |
| 14.01.2025 | 2.022,80 | 2.029,00 | 1.994,70 | 2.003,65 | -0,80% | - |
| 13.01.2025 | 2.031,25 | 2.039,50 | 2.007,25 | 2.019,80 | -0,61% | - |
| 10.01.2025 | 2.033,25 | 2.037,75 | 2.025,75 | 2.032,25 | -0,05% | - |
| 09.01.2025 | 2.035,75 | 2.035,75 | 2.029,25 | 2.033,25 | -0,12% | - |
| 08.01.2025 | 2.019,35 | 2.038,00 | 2.018,35 | 2.035,75 | 0,77% | - |
| 07.01.2025 | 2.022,50 | 2.032,25 | 2.012,75 | 2.020,25 | -0,16% | - |
| 06.01.2025 | 2.044,25 | 2.049,25 | 2.017,75 | 2.023,50 | -1,02% | - |
| 03.01.2025 | 2.042,25 | 2.053,00 | 2.041,75 | 2.044,25 | 0,10% | - |
| 02.01.2025 | 2.033,75 | 2.043,25 | 2.027,50 | 2.042,25 | 0,52% | - |
| 30.12.2024 | 2.039,50 | 2.040,50 | 2.021,00 | 2.031,75 | -0,36% | - |
| 27.12.2024 | 2.048,75 | 2.049,75 | 2.025,75 | 2.039,00 | -0,48% | - |
| 23.12.2024 | 2.064,25 | 2.064,25 | 2.044,75 | 2.048,75 | -0,58% | - |
| 20.12.2024 | 2.042,00 | 2.067,00 | 2.039,00 | 2.060,75 | 0,67% | - |
| 19.12.2024 | 2.030,00 | 2.050,75 | 2.025,75 | 2.047,00 | 0,69% | - |
| 18.12.2024 | 2.028,00 | 2.042,50 | 2.017,75 | 2.033,00 | 0,25% | - |
| 17.12.2024 | 2.013,20 | 2.029,00 | 2.010,20 | 2.028,00 | 0,74% | - |
| 16.12.2024 | 1.978,30 | 2.021,25 | 1.975,30 | 2.013,20 | 1,82% | - |
| 13.12.2024 | 2.010,85 | 2.012,85 | 1.977,30 | 1.977,30 | -1,67% | - |
| 12.12.2024 | 1.999,95 | 2.014,50 | 1.992,40 | 2.010,85 | 0,55% | - |
| 11.12.2024 | 2.006,10 | 2.016,00 | 1.998,95 | 1.999,95 | -0,31% | - |
| 10.12.2024 | 2.018,00 | 2.039,00 | 2.005,10 | 2.006,10 | -0,64% | - |
| 09.12.2024 | 2.022,00 | 2.026,00 | 1.996,95 | 2.019,00 | -0,15% | - |
| 06.12.2024 | 2.042,75 | 2.043,75 | 2.013,75 | 2.022,00 | -1,02% | - |
| 05.12.2024 | 2.006,40 | 2.063,75 | 1.998,60 | 2.042,75 | 1,86% | - |
| 04.12.2024 | 1.938,30 | 2.006,40 | 1.938,30 | 2.005,40 | 3,41% | - |
| 03.12.2024 | 1.904,10 | 1.977,20 | 1.894,70 | 1.939,30 | 1,85% | - |
| 02.12.2024 | 1.902,70 | 1.912,60 | 1.886,70 | 1.904,10 | 0,12% | - |
| 29.11.2024 | 1.883,00 | 1.916,00 | 1.880,10 | 1.901,80 | 1,00% | - |
| 28.11.2024 | 1.876,10 | 1.891,60 | 1.875,80 | 1.883,00 | 0,37% | - |
| 27.11.2024 | 1.883,80 | 1.894,20 | 1.874,30 | 1.876,10 | -0,41% | - |
| 26.11.2024 | 1.871,00 | 1.887,20 | 1.868,70 | 1.883,80 | 0,09% | - |
| 25.11.2024 | 1.885,30 | 1.891,00 | 1.873,90 | 1.882,20 | -0,22% | - |
| 22.11.2024 | 1.896,00 | 1.916,50 | 1.872,90 | 1.886,30 | -0,51% | - |
| 21.11.2024 | 1.887,20 | 1.897,20 | 1.882,40 | 1.896,00 | 0,42% | - |
| 20.11.2024 | 1.876,30 | 1.889,00 | 1.875,70 | 1.888,10 | 0,63% | - |
| 19.11.2024 | 1.877,50 | 1.887,30 | 1.860,10 | 1.876,30 | 0,41% | - |
| 18.11.2024 | 1.873,20 | 1.875,10 | 1.867,20 | 1.868,60 | -0,20% | - |
| 15.11.2024 | 1.874,70 | 1.883,60 | 1.867,90 | 1.872,30 | -0,13% | - |
| 14.11.2024 | 1.878,50 | 1.885,00 | 1.873,20 | 1.874,70 | -0,20% | - |
| 13.11.2024 | 1.878,20 | 1.880,00 | 1.861,70 | 1.878,50 | 0,06% | - |
| 12.11.2024 | 1.871,20 | 1.880,40 | 1.855,60 | 1.877,30 | 0,27% | - |
| 11.11.2024 | 1.857,20 | 1.874,70 | 1.857,20 | 1.872,20 | 0,76% | - |
| 08.11.2024 | 1.844,60 | 1.858,30 | 1.844,00 | 1.858,10 | 0,61% | - |
| 07.11.2024 | 1.842,80 | 1.847,70 | 1.837,50 | 1.846,80 | 0,17% | - |
| 06.11.2024 | 1.841,00 | 1.860,70 | 1.829,30 | 1.843,60 | -0,45% | - |
| 05.11.2024 | 1.853,20 | 1.861,10 | 1.845,50 | 1.852,00 | -0,11% | - |
| 04.11.2024 | 1.839,10 | 1.869,60 | 1.834,60 | 1.854,00 | 0,81% | - |
| 01.11.2024 | 1.844,70 | 1.845,70 | 1.834,20 | 1.839,10 | -0,36% | - |
| 31.10.2024 | 1.851,50 | 1.852,30 | 1.843,80 | 1.845,70 | -0,26% | - |
| 30.10.2024 | 1.843,70 | 1.858,40 | 1.842,40 | 1.850,60 | 0,17% | - |
| 29.10.2024 | 1.839,20 | 1.849,80 | 1.837,20 | 1.847,40 | 0,39% | - |
| 28.10.2024 | 1.835,20 | 1.844,90 | 1.835,20 | 1.840,20 | 0,27% | - |
| 25.10.2024 | 1.840,90 | 1.840,90 | 1.832,90 | 1.835,20 | -0,36% | - |
| 24.10.2024 | 1.839,80 | 1.847,90 | 1.833,00 | 1.841,80 | 0,07% | - |
| 23.10.2024 | 1.842,80 | 1.845,40 | 1.838,10 | 1.840,60 | -0,02% | - |
| 22.10.2024 | 1.838,90 | 1.843,40 | 1.817,50 | 1.841,00 | 0,25% | - |
| 21.10.2024 | 1.838,90 | 1.838,90 | 1.823,20 | 1.836,40 | -0,18% | - |
| 18.10.2024 | 1.838,20 | 1.840,50 | 1.833,30 | 1.839,80 | 0,09% | - |
| 17.10.2024 | 1.836,50 | 1.841,60 | 1.831,10 | 1.838,20 | 0,04% | - |
| 16.10.2024 | 1.829,10 | 1.843,40 | 1.828,20 | 1.837,50 | 0,46% | - |
| 15.10.2024 | 1.839,00 | 1.842,90 | 1.799,70 | 1.829,10 | -0,49% | - |
| 14.10.2024 | 1.846,50 | 1.849,60 | 1.835,10 | 1.838,10 | -0,40% | - |
| 11.10.2024 | 1.855,00 | 1.855,00 | 1.832,10 | 1.845,50 | -0,51% | - |
| 10.10.2024 | 1.831,00 | 1.855,30 | 1.828,20 | 1.855,00 | 1,31% | - |
| 09.10.2024 | 1.853,50 | 1.860,80 | 1.815,50 | 1.831,00 | -1,16% | - |
| 08.10.2024 | 1.850,10 | 1.864,50 | 1.845,40 | 1.852,50 | 0,08% | - |
| 07.10.2024 | 1.854,70 | 1.861,50 | 1.847,50 | 1.851,00 | -0,20% | - |
| 04.10.2024 | 1.851,90 | 1.858,30 | 1.848,90 | 1.854,70 | 0,15% | - |
| 03.10.2024 | 1.848,70 | 1.860,90 | 1.848,70 | 1.851,90 | -0,60% | - |
| 02.10.2024 | 1.872,10 | 1.878,50 | 1.847,30 | 1.863,10 | -0,48% | - |
| 01.10.2024 | 1.843,90 | 1.875,00 | 1.830,90 | 1.872,10 | 1,53% | 40,00 |
| 30.09.2024 | 1.817,70 | 1.847,40 | 1.816,40 | 1.843,90 | 1,54% | - |
| 27.09.2024 | 1.801,00 | 1.826,10 | 1.799,20 | 1.815,90 | 0,88% | - |
| 26.09.2024 | 1.790,60 | 1.803,10 | 1.787,20 | 1.800,10 | 0,48% | - |
| 25.09.2024 | 1.799,90 | 1.800,00 | 1.785,40 | 1.791,50 | -0,47% | - |
| 24.09.2024 | 1.804,30 | 1.805,30 | 1.791,60 | 1.799,90 | 0,05% | - |
| 23.09.2024 | 1.791,20 | 1.799,90 | 1.788,40 | 1.799,00 | 0,49% | - |
| 20.09.2024 | 1.798,70 | 1.798,70 | 1.789,50 | 1.790,20 | -0,42% | - |
| 19.09.2024 | 1.806,20 | 1.813,30 | 1.790,70 | 1.797,80 | -0,47% | - |
| 18.09.2024 | 1.796,00 | 1.811,50 | 1.796,00 | 1.806,20 | 0,52% | - |
| 17.09.2024 | 1.800,20 | 1.803,80 | 1.794,40 | 1.796,90 | -0,18% | - |
| 16.09.2024 | 1.803,60 | 1.811,50 | 1.794,90 | 1.800,20 | -0,19% | - |
| 13.09.2024 | 1.798,80 | 1.809,10 | 1.796,10 | 1.803,60 | 0,32% | - |
| 12.09.2024 | 1.817,40 | 1.821,20 | 1.794,20 | 1.797,90 | -1,02% | - |
| 11.09.2024 | 1.810,70 | 1.817,40 | 1.804,20 | 1.816,40 | 0,16% | - |
| 10.09.2024 | 1.816,00 | 1.819,30 | 1.806,80 | 1.813,50 | -0,24% | - |
| 09.09.2024 | 1.816,00 | 1.821,40 | 1.807,10 | 1.817,80 | 0,20% | - |
| 06.09.2024 | 1.812,00 | 1.817,10 | 1.804,70 | 1.814,20 | 0,07% | - |