13,860€
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,94 | 14,03 | 13,85 | 13,95 | 0,00% | - |
| 24.07.2025 | 13,96 | 14,04 | 13,84 | 13,95 | -0,29% | 18.930,00 |
| 23.07.2025 | 13,81 | 13,99 | 13,69 | 13,99 | 1,97% | 2.000,00 |
| 22.07.2025 | 13,68 | 13,79 | 13,59 | 13,72 | 0,00% | 360,00 |
| 21.07.2025 | 13,72 | 13,79 | 13,66 | 13,72 | 0,22% | - |
| 18.07.2025 | 13,76 | 13,76 | 13,55 | 13,69 | -0,29% | 14.210,00 |
| 17.07.2025 | 13,89 | 13,90 | 13,60 | 13,73 | -1,58% | 16.500,00 |
| 16.07.2025 | 13,76 | 13,95 | 13,73 | 13,95 | 1,31% | 14.000,00 |
| 15.07.2025 | 13,79 | 13,87 | 13,68 | 13,77 | -0,07% | 2.448,00 |
| 14.07.2025 | 13,65 | 13,81 | 13,53 | 13,78 | 0,22% | 440,00 |
| 11.07.2025 | 13,80 | 13,80 | 13,66 | 13,75 | -0,36% | 10.524,00 |
| 10.07.2025 | 13,86 | 13,90 | 13,73 | 13,80 | -0,29% | - |
| 09.07.2025 | 13,69 | 13,86 | 13,57 | 13,84 | 1,10% | - |
| 08.07.2025 | 13,66 | 13,71 | 13,43 | 13,69 | 0,37% | 2.793,00 |
| 07.07.2025 | 13,69 | 13,70 | 13,56 | 13,64 | -0,22% | - |
| 04.07.2025 | 13,83 | 13,85 | 13,63 | 13,67 | -1,23% | 9.600,00 |
| 03.07.2025 | 13,78 | 13,85 | 13,69 | 13,84 | 0,51% | 12.340,00 |
| 02.07.2025 | 13,94 | 13,94 | 13,69 | 13,77 | -1,08% | 3.920,00 |
| 01.07.2025 | 13,67 | 13,99 | 13,66 | 13,92 | 1,61% | 1.300,00 |
| 30.06.2025 | 13,74 | 13,80 | 13,66 | 13,70 | -0,22% | - |
| 27.06.2025 | 13,63 | 13,74 | 13,54 | 13,73 | 0,81% | 1.924,00 |
| 26.06.2025 | 13,56 | 13,62 | 13,46 | 13,62 | 0,52% | 23.500,00 |
| 25.06.2025 | 13,71 | 13,73 | 13,53 | 13,55 | -1,17% | - |
| 24.06.2025 | 13,58 | 13,72 | 13,52 | 13,71 | 1,41% | 9.230,00 |
| 23.06.2025 | 13,43 | 13,52 | 13,34 | 13,52 | 0,67% | - |
| 20.06.2025 | 13,41 | 13,51 | 13,31 | 13,43 | 0,52% | 50.650,00 |
| 19.06.2025 | 13,51 | 13,53 | 13,33 | 13,36 | -1,40% | 15.367,00 |
| 18.06.2025 | 13,76 | 13,77 | 13,49 | 13,55 | -1,38% | 23.975,00 |
| 17.06.2025 | 13,46 | 13,75 | 13,40 | 13,74 | 1,85% | 600,00 |
| 16.06.2025 | 13,44 | 13,58 | 13,44 | 13,49 | 0,45% | 7.826,00 |
| 13.06.2025 | 13,55 | 13,56 | 13,36 | 13,43 | -1,76% | 23.275,00 |
| 12.06.2025 | 13,71 | 13,78 | 13,60 | 13,67 | -0,51% | 8.100,00 |
| 11.06.2025 | 13,77 | 13,82 | 13,72 | 13,74 | -0,07% | 23.500,00 |
| 10.06.2025 | 13,88 | 13,90 | 13,68 | 13,75 | -0,87% | 35.200,00 |
| 09.06.2025 | 13,87 | 13,96 | 13,84 | 13,87 | -0,14% | - |
| 06.06.2025 | 13,81 | 13,91 | 13,77 | 13,89 | 0,58% | 11.200,00 |
| 05.06.2025 | 13,79 | 13,88 | 13,78 | 13,81 | 0,15% | - |
| 04.06.2025 | 13,81 | 13,97 | 13,75 | 13,79 | -0,22% | 27.590,00 |
| 03.06.2025 | 13,99 | 14,06 | 13,75 | 13,82 | -1,43% | 4.800,00 |
| 02.06.2025 | 13,88 | 14,02 | 13,69 | 14,02 | 1,01% | 18.290,00 |
| 30.05.2025 | 13,90 | 13,95 | 13,82 | 13,88 | -0,14% | 1.400,00 |
| 29.05.2025 | 13,94 | 13,95 | 13,83 | 13,90 | 0,22% | 19.240,00 |
| 28.05.2025 | 13,87 | 13,91 | 13,81 | 13,87 | -0,36% | 7.670,00 |
| 27.05.2025 | 13,99 | 14,10 | 13,82 | 13,92 | -0,57% | 6.756,00 |
| 26.05.2025 | 14,14 | 14,18 | 13,93 | 14,00 | -0,14% | 13.665,00 |
| 23.05.2025 | 14,24 | 14,39 | 13,98 | 14,02 | -5,46% | 12.206,00 |
| 22.05.2025 | 14,72 | 14,87 | 14,68 | 14,83 | -0,47% | 9.700,00 |
| 21.05.2025 | 15,15 | 15,24 | 14,63 | 14,90 | -1,39% | 17.747,00 |
| 20.05.2025 | 15,00 | 15,18 | 14,99 | 15,11 | 0,60% | 3.697,00 |
| 19.05.2025 | 15,18 | 15,20 | 14,84 | 15,02 | -0,60% | 5.780,00 |
| 16.05.2025 | 15,04 | 15,24 | 15,02 | 15,11 | 0,60% | 19.275,00 |
| 15.05.2025 | 14,90 | 15,13 | 14,77 | 15,02 | 0,60% | 3.248,00 |
| 14.05.2025 | 14,98 | 15,10 | 14,83 | 14,93 | -0,27% | 9.597,00 |
| 13.05.2025 | 14,96 | 15,06 | 14,88 | 14,97 | 0,13% | 15.440,00 |
| 12.05.2025 | 15,29 | 15,43 | 14,95 | 14,95 | -1,84% | 14.231,00 |
| 09.05.2025 | 15,27 | 15,32 | 15,06 | 15,23 | 0,07% | 27.250,00 |
| 08.05.2025 | 14,93 | 15,33 | 14,90 | 15,22 | 2,15% | 7.532,00 |
| 07.05.2025 | 14,70 | 14,94 | 14,70 | 14,90 | 1,29% | 26.670,00 |
| 06.05.2025 | 14,54 | 14,77 | 14,47 | 14,71 | 0,96% | 5.875,00 |
| 05.05.2025 | 14,41 | 14,58 | 14,40 | 14,57 | 1,46% | 17.626,00 |
| 02.05.2025 | 14,26 | 14,53 | 14,19 | 14,36 | 1,13% | 23.875,00 |
| 30.04.2025 | 14,25 | 14,25 | 14,13 | 14,20 | 0,64% | - |
| 29.04.2025 | 14,05 | 14,19 | 13,92 | 14,11 | 0,36% | 4.484,00 |
| 28.04.2025 | 13,98 | 14,06 | 13,89 | 14,06 | 0,72% | 27.255,00 |
| 25.04.2025 | 13,97 | 14,01 | 13,85 | 13,96 | -0,21% | 32.032,00 |
| 24.04.2025 | 13,91 | 14,04 | 13,81 | 13,99 | 0,58% | 37.850,00 |
| 23.04.2025 | 13,83 | 13,97 | 13,62 | 13,91 | 1,68% | 10.730,00 |
| 22.04.2025 | 13,66 | 13,73 | 13,35 | 13,68 | 0,59% | - |
| 17.04.2025 | 13,53 | 13,61 | 13,35 | 13,60 | 1,57% | - |
| 16.04.2025 | 13,26 | 13,46 | 13,25 | 13,39 | -0,07% | - |
| 15.04.2025 | 13,31 | 13,46 | 13,26 | 13,40 | 0,75% | - |
| 14.04.2025 | 13,20 | 13,41 | 13,01 | 13,30 | 1,92% | 9.600,00 |
| 11.04.2025 | 13,14 | 13,16 | 12,88 | 13,05 | -0,31% | - |
| 10.04.2025 | 13,17 | 13,56 | 12,89 | 13,09 | -2,17% | 5.120,00 |
| 09.04.2025 | 12,73 | 13,38 | 12,51 | 13,38 | 5,11% | 20.532,00 |
| 08.04.2025 | 12,98 | 12,98 | 12,73 | 12,73 | -1,01% | 14.800,00 |
| 07.04.2025 | 12,78 | 13,16 | 12,53 | 12,86 | -0,31% | 4.290,00 |
| 04.04.2025 | 13,44 | 13,56 | 12,90 | 12,90 | -3,01% | 11.973,00 |
| 03.04.2025 | 13,50 | 13,71 | 13,06 | 13,30 | -3,55% | 6.475,00 |
| 02.04.2025 | 13,33 | 13,86 | 13,24 | 13,79 | 3,53% | 19.972,00 |
| 01.04.2025 | 13,56 | 13,56 | 13,25 | 13,32 | -1,33% | 23.000,00 |
| 31.03.2025 | 13,41 | 13,56 | 13,18 | 13,50 | 2,20% | 19.550,00 |
| 28.03.2025 | 14,29 | 14,36 | 13,21 | 13,21 | -9,08% | 17.231,00 |
| 27.03.2025 | 14,26 | 14,55 | 14,16 | 14,53 | 1,75% | 20.814,00 |
| 26.03.2025 | 14,20 | 14,35 | 14,18 | 14,28 | 0,49% | 20.494,00 |
| 25.03.2025 | 13,78 | 14,31 | 13,77 | 14,21 | 3,05% | 17.150,00 |
| 24.03.2025 | 13,77 | 13,86 | 13,72 | 13,79 | 0,00% | 12.560,00 |
| 21.03.2025 | 13,79 | 13,83 | 13,68 | 13,79 | 0,29% | 24.862,00 |
| 20.03.2025 | 13,77 | 13,88 | 13,58 | 13,75 | -0,43% | 23.950,00 |
| 19.03.2025 | 13,47 | 13,83 | 13,47 | 13,81 | 2,45% | 15.660,00 |
| 18.03.2025 | 13,27 | 13,62 | 13,26 | 13,48 | 1,58% | 17.149,00 |
| 17.03.2025 | 13,18 | 13,32 | 13,14 | 13,27 | 0,61% | 25.400,00 |
| 14.03.2025 | 12,96 | 13,22 | 12,88 | 13,19 | 2,49% | 21.021,00 |
| 13.03.2025 | 12,95 | 12,97 | 12,83 | 12,87 | -0,69% | 8.514,00 |
| 12.03.2025 | 13,08 | 13,16 | 12,93 | 12,96 | -0,54% | 5.400,00 |
| 11.03.2025 | 13,07 | 13,19 | 12,98 | 13,03 | 0,15% | - |
| 10.03.2025 | 13,19 | 13,21 | 12,96 | 13,01 | -1,51% | 6.888,00 |
| 07.03.2025 | 13,06 | 13,22 | 12,93 | 13,21 | 0,99% | - |
| 06.03.2025 | 12,85 | 13,22 | 12,84 | 13,08 | 1,95% | 9.340,00 |
| 05.03.2025 | 12,61 | 12,88 | 12,56 | 12,83 | 2,07% | 9.700,00 |