1.910,100€
0,74%
Echtzeit-Aktienkurs Warteck Invest AG
Bid:
Ask:
Aktienkurse zur Warteck Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1.896,00 | 1.914,50 | 1.896,00 | 1.910,20 | 0,75% | - |
| 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% | - |
| 05.09.2024 | 1.802,00 | 1.813,80 | 1.799,30 | 1.812,90 | 0,60% | 5,00 |
| 04.09.2024 | 1.798,60 | 1.819,50 | 1.798,60 | 1.802,00 | -0,34% | - |
| 03.09.2024 | 1.799,50 | 1.814,20 | 1.798,50 | 1.808,20 | 0,48% | - |
| 02.09.2024 | 1.819,20 | 1.819,20 | 1.794,50 | 1.799,50 | -1,08% | - |
| 30.08.2024 | 1.800,60 | 1.819,20 | 1.798,60 | 1.819,20 | 1,15% | - |
| 29.08.2024 | 1.806,60 | 1.809,50 | 1.795,30 | 1.798,50 | -0,40% | - |
| 28.08.2024 | 1.796,50 | 1.807,60 | 1.796,50 | 1.805,70 | 0,51% | - |
| 27.08.2024 | 1.791,40 | 1.801,90 | 1.786,50 | 1.796,50 | 0,33% | - |
| 26.08.2024 | 1.784,80 | 1.796,00 | 1.782,10 | 1.790,60 | 0,38% | - |
| 23.08.2024 | 1.789,30 | 1.791,10 | 1.768,00 | 1.783,90 | -0,15% | - |
| 22.08.2024 | 1.767,40 | 1.790,50 | 1.767,40 | 1.786,60 | 0,84% | - |
| 21.08.2024 | 1.769,20 | 1.774,80 | 1.765,20 | 1.771,70 | 0,14% | - |
| 20.08.2024 | 1.771,40 | 1.776,20 | 1.747,40 | 1.769,20 | -0,12% | - |
| 19.08.2024 | 1.775,10 | 1.779,20 | 1.745,60 | 1.771,40 | -0,26% | - |
| 16.08.2024 | 1.766,60 | 1.779,00 | 1.764,20 | 1.776,00 | 0,53% | - |
| 15.08.2024 | 1.757,40 | 1.769,20 | 1.751,20 | 1.766,60 | 0,52% | - |
| 14.08.2024 | 1.760,90 | 1.765,90 | 1.750,60 | 1.757,40 | -0,20% | - |
| 13.08.2024 | 1.760,50 | 1.771,90 | 1.755,80 | 1.760,90 | 0,38% | - |
| 12.08.2024 | 1.772,20 | 1.782,40 | 1.752,60 | 1.754,20 | -0,97% | - |
| 09.08.2024 | 1.757,80 | 1.788,30 | 1.753,40 | 1.771,40 | 0,68% | - |
| 08.08.2024 | 1.753,00 | 1.789,40 | 1.753,00 | 1.759,50 | 0,57% | - |
| 07.08.2024 | 1.768,80 | 1.793,40 | 1.749,50 | 1.749,50 | -0,90% | - |
| 06.08.2024 | 1.764,30 | 1.788,60 | 1.763,40 | 1.765,30 | -0,04% | - |
| 05.08.2024 | 1.769,00 | 1.795,80 | 1.742,50 | 1.766,00 | -0,07% | - |
| 02.08.2024 | 1.716,10 | 1.772,50 | 1.716,10 | 1.767,20 | 2,06% | - |
| 01.08.2024 | 1.748,50 | 1.762,50 | 1.727,20 | 1.731,60 | -0,97% | - |
| 31.07.2024 | 1.751,70 | 1.756,00 | 1.739,70 | 1.748,50 | -0,08% | - |
| 30.07.2024 | 1.748,30 | 1.752,20 | 1.743,70 | 1.749,90 | 0,09% | - |
| 29.07.2024 | 1.747,70 | 1.751,40 | 1.744,10 | 1.748,30 | -0,01% | - |
| 26.07.2024 | 1.754,60 | 1.755,50 | 1.742,70 | 1.748,50 | -0,34% | - |
| 25.07.2024 | 1.745,10 | 1.761,40 | 1.739,80 | 1.754,50 | 0,44% | - |
| 24.07.2024 | 1.721,60 | 1.747,70 | 1.721,60 | 1.746,90 | 0,94% | - |
| 23.07.2024 | 1.732,20 | 1.736,50 | 1.725,70 | 1.730,70 | -0,14% | - |
| 22.07.2024 | 1.719,20 | 1.736,50 | 1.719,20 | 1.733,10 | 0,81% | - |
| 19.07.2024 | 1.736,50 | 1.738,40 | 1.703,20 | 1.719,20 | -1,09% | - |
| 18.07.2024 | 1.732,30 | 1.742,30 | 1.732,30 | 1.738,20 | 0,34% | - |
| 17.07.2024 | 1.726,10 | 1.738,10 | 1.721,00 | 1.732,30 | 0,36% | - |
| 16.07.2024 | 1.721,70 | 1.727,00 | 1.718,30 | 1.726,10 | 0,26% | - |
| 15.07.2024 | 1.721,40 | 1.729,60 | 1.719,00 | 1.721,70 | 0,02% | - |
| 12.07.2024 | 1.729,50 | 1.731,20 | 1.720,50 | 1.721,40 | -0,37% | - |
| 11.07.2024 | 1.732,50 | 1.736,50 | 1.724,60 | 1.727,80 | -0,27% | - |
| 10.07.2024 | 1.739,50 | 1.741,20 | 1.728,20 | 1.732,50 | -0,40% | - |
| 09.07.2024 | 1.728,60 | 1.740,60 | 1.726,00 | 1.739,50 | 0,63% | - |
| 08.07.2024 | 1.734,90 | 1.742,30 | 1.727,50 | 1.728,60 | -0,36% | - |