2.079,750€
0,84%
Echtzeit-Aktienkurs Warteck Invest AG
Bid:
Ask:
Aktienkurse zur Warteck Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2.068,50 | 2.082,25 | 2.044,00 | 2.080,75 | 0,88% | 1,00 |
| 10.04.2025 | 2.112,50 | 2.112,50 | 2.040,50 | 2.062,50 | -1,94% | - |
| 09.04.2025 | 2.032,75 | 2.106,75 | 2.023,90 | 2.103,25 | 3,10% | - |
| 08.04.2025 | 2.046,25 | 2.063,75 | 2.021,75 | 2.040,00 | -0,56% | - |
| 07.04.2025 | 2.052,00 | 2.072,00 | 1.962,80 | 2.051,50 | 0,51% | - |
| 04.04.2025 | 2.029,75 | 2.065,75 | 2.026,75 | 2.041,00 | 0,60% | - |
| 03.04.2025 | 2.006,50 | 2.036,25 | 1.979,35 | 2.028,75 | 1,11% | - |
| 02.04.2025 | 2.033,25 | 2.035,25 | 2.002,95 | 2.006,50 | -1,36% | - |
| 01.04.2025 | 2.028,75 | 2.039,25 | 2.027,50 | 2.034,25 | 0,02% | - |
| 31.03.2025 | 2.006,05 | 2.035,75 | 1.929,30 | 2.033,75 | 0,53% | - |
| 28.03.2025 | 2.031,00 | 2.033,50 | 2.021,00 | 2.023,00 | -0,39% | - |
| 27.03.2025 | 2.025,25 | 2.032,25 | 2.018,00 | 2.031,00 | 0,28% | - |
| 26.03.2025 | 2.031,50 | 2.036,25 | 2.023,25 | 2.025,25 | -0,31% | - |
| 25.03.2025 | 2.017,75 | 2.033,75 | 1.937,50 | 2.031,50 | 0,68% | - |
| 24.03.2025 | 2.016,50 | 2.029,25 | 2.015,85 | 2.017,75 | 0,06% | - |
| 21.03.2025 | 2.005,50 | 2.016,50 | 2.000,50 | 2.016,50 | 0,60% | - |
| 20.03.2025 | 2.012,15 | 2.025,50 | 2.003,50 | 2.004,50 | -0,38% | - |
| 19.03.2025 | 2.010,10 | 2.021,75 | 2.003,85 | 2.012,15 | 0,10% | - |
| 18.03.2025 | 2.020,25 | 2.023,00 | 2.006,15 | 2.010,10 | -0,50% | - |
| 17.03.2025 | 1.995,30 | 2.020,75 | 1.990,30 | 2.020,25 | 1,25% | - |
| 14.03.2025 | 2.002,80 | 2.009,75 | 1.984,50 | 1.995,30 | -0,37% | - |
| 13.03.2025 | 1.996,50 | 2.012,75 | 1.992,60 | 2.002,80 | 0,32% | - |
| 12.03.2025 | 2.013,85 | 2.018,85 | 1.988,10 | 1.996,50 | -0,86% | - |
| 11.03.2025 | 2.005,90 | 2.017,40 | 1.996,40 | 2.013,85 | 0,40% | - |
| 10.03.2025 | 2.017,05 | 2.028,50 | 2.003,90 | 2.005,90 | -0,60% | - |
| 07.03.2025 | 1.982,60 | 2.019,50 | 1.982,60 | 2.018,05 | 1,60% | - |
| 06.03.2025 | 2.024,00 | 2.032,00 | 1.978,50 | 1.986,25 | -1,87% | - |
| 05.03.2025 | 2.072,00 | 2.078,25 | 2.017,50 | 2.024,00 | -2,17% | - |
| 04.03.2025 | 2.044,75 | 2.076,50 | 2.042,25 | 2.069,00 | 1,09% | - |
| 03.03.2025 | 2.068,00 | 2.079,50 | 2.043,75 | 2.046,75 | -1,18% | - |
| 28.02.2025 | 2.069,50 | 2.071,25 | 2.047,75 | 2.071,25 | 0,02% | - |
| 27.02.2025 | 2.064,75 | 2.077,00 | 2.057,25 | 2.070,75 | 0,46% | - |
| 26.02.2025 | 2.073,25 | 2.076,25 | 2.060,25 | 2.061,25 | -0,53% | - |
| 25.02.2025 | 2.063,00 | 2.074,50 | 2.056,75 | 2.072,25 | 0,50% | - |
| 24.02.2025 | 2.055,75 | 2.072,25 | 2.047,00 | 2.062,00 | 0,26% | - |
| 21.02.2025 | 2.061,50 | 2.063,75 | 2.055,00 | 2.056,75 | -0,23% | - |
| 20.02.2025 | 2.060,25 | 2.066,50 | 2.056,00 | 2.061,50 | 0,06% | - |
| 19.02.2025 | 2.059,75 | 2.061,75 | 2.041,00 | 2.060,25 | 0,02% | - |
| 18.02.2025 | 2.054,25 | 2.062,00 | 2.051,25 | 2.059,75 | 0,27% | - |
| 17.02.2025 | 2.043,50 | 2.058,00 | 2.043,50 | 2.054,25 | 0,53% | - |
| 14.02.2025 | 2.056,75 | 2.059,75 | 2.037,50 | 2.043,50 | -0,69% | 5,00 |
| 13.02.2025 | 2.054,00 | 2.065,50 | 2.052,00 | 2.057,75 | 0,18% | - |
| 12.02.2025 | 2.051,25 | 2.057,00 | 2.020,00 | 2.054,00 | 0,13% | - |
| 11.02.2025 | 2.061,00 | 2.061,00 | 2.046,00 | 2.051,25 | -0,47% | - |
| 10.02.2025 | 2.040,50 | 2.063,75 | 2.015,75 | 2.061,00 | 1,36% | - |
| 07.02.2025 | 2.031,75 | 2.035,25 | 2.023,50 | 2.033,25 | 0,07% | - |
| 06.02.2025 | 2.026,25 | 2.040,75 | 2.021,00 | 2.031,75 | 0,46% | - |
| 05.02.2025 | 2.027,00 | 2.034,50 | 2.013,25 | 2.022,50 | -0,22% | - |
| 04.02.2025 | 2.028,75 | 2.036,00 | 2.017,25 | 2.027,00 | -0,09% | - |
| 03.02.2025 | 1.973,30 | 2.038,75 | 1.973,30 | 2.028,75 | 0,35% | - |
| 31.01.2025 | 2.015,60 | 2.035,25 | 2.015,60 | 2.021,75 | 0,21% | - |
| 30.01.2025 | 2.032,00 | 2.036,50 | 2.001,50 | 2.017,60 | -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% | - |