12,070€
0,92%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 12,01 | 12,08 | 11,96 | 12,07 | 0,75% | - |
| 19.11.2024 | 12,03 | 12,06 | 11,93 | 11,98 | -0,25% | - |
| 18.11.2024 | 11,98 | 12,11 | 11,93 | 12,01 | 0,33% | 35.000,00 |
| 15.11.2024 | 11,88 | 12,02 | 11,85 | 11,97 | 0,59% | 30.506,00 |
| 14.11.2024 | 12,02 | 12,07 | 11,88 | 11,90 | -1,00% | 2.760,00 |
| 13.11.2024 | 12,01 | 12,08 | 11,95 | 12,02 | 0,08% | - |
| 12.11.2024 | 12,07 | 12,11 | 11,99 | 12,01 | -1,07% | - |
| 11.11.2024 | 12,18 | 12,19 | 12,08 | 12,14 | 0,17% | - |
| 08.11.2024 | 12,10 | 12,17 | 12,07 | 12,12 | 0,08% | 405,00 |
| 07.11.2024 | 12,10 | 12,25 | 12,01 | 12,11 | 0,33% | 17.075,00 |
| 06.11.2024 | 11,98 | 12,16 | 11,97 | 12,07 | 0,67% | - |
| 05.11.2024 | 11,98 | 12,02 | 11,93 | 11,99 | 0,00% | 5.367,00 |
| 04.11.2024 | 11,94 | 12,04 | 11,90 | 11,99 | 0,42% | - |
| 01.11.2024 | 11,96 | 12,03 | 11,80 | 11,94 | 0,00% | 6.648,00 |
| 31.10.2024 | 11,93 | 12,03 | 11,78 | 11,94 | -0,17% | 10.160,00 |
| 30.10.2024 | 12,08 | 12,08 | 11,81 | 11,96 | -0,99% | 15.150,00 |
| 29.10.2024 | 12,09 | 12,18 | 12,03 | 12,08 | 0,00% | - |
| 28.10.2024 | 12,16 | 12,16 | 12,04 | 12,08 | -0,25% | - |
| 25.10.2024 | 12,10 | 12,18 | 12,05 | 12,11 | 0,00% | 4.650,00 |
| 24.10.2024 | 12,16 | 12,19 | 12,05 | 12,11 | -0,49% | 27.500,00 |
| 23.10.2024 | 12,17 | 12,25 | 12,11 | 12,17 | 0,00% | - |
| 22.10.2024 | 12,28 | 12,29 | 12,13 | 12,17 | -0,90% | - |
| 21.10.2024 | 12,18 | 12,34 | 12,14 | 12,28 | 0,66% | - |
| 18.10.2024 | 12,12 | 12,27 | 12,10 | 12,20 | 0,58% | 30.784,00 |
| 17.10.2024 | 12,10 | 12,24 | 12,07 | 12,13 | 0,17% | 13.573,00 |
| 16.10.2024 | 12,09 | 12,16 | 12,07 | 12,11 | 0,25% | 2.377,00 |
| 15.10.2024 | 12,10 | 12,11 | 12,06 | 12,08 | -0,25% | 200,00 |
| 14.10.2024 | 12,17 | 12,18 | 12,05 | 12,11 | -0,57% | 6.440,00 |
| 11.10.2024 | 12,13 | 12,21 | 12,09 | 12,18 | 0,33% | 320,00 |
| 10.10.2024 | 12,13 | 12,20 | 12,12 | 12,14 | -0,33% | 6.021,00 |
| 09.10.2024 | 12,07 | 12,21 | 12,02 | 12,18 | 0,83% | - |
| 08.10.2024 | 12,04 | 12,22 | 12,00 | 12,08 | -0,41% | - |
| 07.10.2024 | 12,14 | 12,20 | 12,06 | 12,13 | 0,25% | 21.500,00 |
| 04.10.2024 | 12,15 | 12,18 | 12,05 | 12,10 | -0,74% | 17.600,00 |
| 03.10.2024 | 12,22 | 12,37 | 12,02 | 12,19 | -1,06% | 8.184,00 |
| 02.10.2024 | 12,24 | 12,44 | 12,19 | 12,32 | 0,41% | 1.440,00 |
| 01.10.2024 | 12,35 | 12,52 | 12,14 | 12,27 | -0,73% | - |
| 30.09.2024 | 12,44 | 12,54 | 12,27 | 12,36 | -0,56% | 4.797,00 |
| 27.09.2024 | 12,52 | 12,69 | 12,32 | 12,43 | -0,80% | 7.254,00 |
| 26.09.2024 | 12,28 | 12,56 | 12,25 | 12,53 | 2,62% | 6.000,00 |
| 25.09.2024 | 12,29 | 12,34 | 12,16 | 12,21 | -1,05% | 26.032,00 |
| 24.09.2024 | 12,22 | 12,48 | 12,14 | 12,34 | 0,98% | - |
| 23.09.2024 | 12,26 | 12,34 | 12,12 | 12,22 | -0,08% | - |
| 20.09.2024 | 12,05 | 12,31 | 11,92 | 12,23 | 1,49% | 3.300,00 |
| 19.09.2024 | 11,99 | 12,16 | 11,95 | 12,05 | 0,58% | 4.085,00 |
| 18.09.2024 | 11,99 | 12,08 | 11,82 | 11,98 | -0,08% | 11.750,00 |
| 17.09.2024 | 12,00 | 12,03 | 11,93 | 11,99 | -0,25% | 21.422,00 |
| 16.09.2024 | 11,80 | 12,18 | 11,77 | 12,02 | 2,04% | - |
| 13.09.2024 | 11,89 | 11,91 | 11,74 | 11,78 | -0,51% | 13.950,00 |
| 12.09.2024 | 11,82 | 11,96 | 11,78 | 11,84 | 0,42% | 18.482,00 |
| 11.09.2024 | 11,94 | 12,00 | 11,69 | 11,79 | -1,26% | 7.850,00 |
| 10.09.2024 | 11,88 | 12,02 | 11,78 | 11,94 | 0,51% | - |
| 09.09.2024 | 11,88 | 12,00 | 11,79 | 11,88 | 0,42% | - |
| 06.09.2024 | 12,03 | 12,03 | 11,80 | 11,83 | -1,58% | 7.600,00 |
| 05.09.2024 | 12,09 | 12,14 | 11,96 | 12,02 | -0,41% | 18.852,00 |
| 04.09.2024 | 11,96 | 12,10 | 11,87 | 12,07 | 0,58% | 7.892,00 |
| 03.09.2024 | 12,22 | 12,24 | 11,92 | 12,00 | -2,12% | 6.661,00 |
| 02.09.2024 | 12,29 | 12,31 | 12,15 | 12,26 | -0,57% | 12.218,00 |
| 30.08.2024 | 12,16 | 12,37 | 12,13 | 12,33 | 0,24% | 11.435,00 |
| 29.08.2024 | 12,23 | 12,31 | 12,15 | 12,30 | 0,99% | 19.792,00 |
| 28.08.2024 | 12,19 | 12,26 | 12,12 | 12,18 | -0,08% | 7.132,00 |
| 27.08.2024 | 12,18 | 12,27 | 12,05 | 12,19 | 0,25% | - |
| 26.08.2024 | 12,26 | 12,27 | 12,11 | 12,16 | -0,90% | - |
| 23.08.2024 | 12,09 | 12,32 | 12,06 | 12,27 | 2,08% | 3.405,00 |
| 22.08.2024 | 12,02 | 12,06 | 12,00 | 12,02 | -0,08% | 29.660,00 |
| 21.08.2024 | 12,11 | 12,13 | 11,96 | 12,03 | -0,50% | 13.358,00 |
| 20.08.2024 | 12,29 | 12,35 | 12,02 | 12,09 | -0,90% | 6.950,00 |
| 19.08.2024 | 12,14 | 12,32 | 12,12 | 12,20 | 0,00% | 21.700,00 |
| 16.08.2024 | 12,17 | 12,27 | 12,03 | 12,20 | 0,33% | 4.700,00 |
| 15.08.2024 | 12,13 | 12,19 | 12,12 | 12,16 | 0,41% | 1.000,00 |
| 14.08.2024 | 12,17 | 12,24 | 12,09 | 12,11 | -0,57% | 980,00 |
| 13.08.2024 | 12,22 | 12,27 | 12,02 | 12,18 | -0,33% | 51.290,00 |
| 12.08.2024 | 12,18 | 12,32 | 12,04 | 12,22 | 0,33% | 11.768,00 |
| 09.08.2024 | 12,07 | 12,23 | 12,07 | 12,18 | 0,74% | 4.651,00 |
| 08.08.2024 | 11,98 | 12,10 | 11,79 | 12,09 | 1,94% | 37.472,00 |
| 07.08.2024 | 11,73 | 11,91 | 11,65 | 11,86 | 1,54% | 12.870,00 |
| 06.08.2024 | 11,85 | 11,87 | 11,53 | 11,68 | -0,34% | 7.897,00 |
| 05.08.2024 | 12,03 | 12,06 | 11,63 | 11,72 | -3,93% | 14.848,00 |
| 02.08.2024 | 12,42 | 12,42 | 12,12 | 12,20 | -2,01% | 10.677,00 |
| 01.08.2024 | 12,75 | 12,75 | 12,37 | 12,45 | -2,20% | 17.836,00 |
| 31.07.2024 | 12,53 | 12,81 | 12,48 | 12,73 | 1,68% | 3.000,00 |
| 30.07.2024 | 12,61 | 12,72 | 12,44 | 12,52 | -1,18% | 3.907,00 |
| 29.07.2024 | 12,67 | 12,91 | 12,60 | 12,67 | 0,16% | 5.119,00 |
| 26.07.2024 | 12,87 | 12,88 | 12,50 | 12,65 | -1,71% | 26.862,00 |
| 25.07.2024 | 13,17 | 13,34 | 12,55 | 12,87 | -2,50% | 12.303,00 |
| 24.07.2024 | 13,36 | 13,37 | 13,19 | 13,20 | -1,12% | - |
| 23.07.2024 | 13,40 | 13,42 | 13,30 | 13,35 | -0,52% | 12.100,00 |
| 22.07.2024 | 13,26 | 13,47 | 13,16 | 13,42 | 0,52% | 36.930,00 |
| 19.07.2024 | 13,36 | 13,41 | 13,28 | 13,35 | 0,00% | 3.500,00 |
| 18.07.2024 | 13,37 | 13,47 | 13,35 | 13,35 | -0,07% | 6.610,00 |
| 17.07.2024 | 13,38 | 13,43 | 13,35 | 13,36 | -0,22% | 3.000,00 |
| 16.07.2024 | 13,39 | 13,46 | 13,30 | 13,39 | -0,07% | 9.855,00 |
| 15.07.2024 | 13,43 | 13,46 | 13,30 | 13,40 | -0,22% | 1.860,00 |
| 12.07.2024 | 13,39 | 13,48 | 13,38 | 13,43 | 0,22% | - |
| 11.07.2024 | 13,34 | 13,47 | 13,30 | 13,40 | 1,06% | 3.900,00 |
| 10.07.2024 | 13,25 | 13,38 | 13,18 | 13,26 | 0,23% | 6.900,00 |
| 09.07.2024 | 13,28 | 13,30 | 13,15 | 13,23 | 0,00% | 30.672,00 |
| 08.07.2024 | 13,25 | 13,39 | 13,16 | 13,23 | -0,45% | 16.411,00 |
| 05.07.2024 | 13,33 | 13,41 | 13,20 | 13,29 | -0,45% | 10.560,00 |
| 04.07.2024 | 13,25 | 13,35 | 13,21 | 13,35 | 0,91% | 4.720,00 |