15,100€
-0,13%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 15,15 | 15,30 | 14,94 | 15,09 | -0,40% | 6.007,00 |
| 06.05.2026 | 14,79 | 15,20 | 14,70 | 15,15 | 3,63% | 12.300,00 |
| 05.05.2026 | 14,58 | 14,85 | 14,52 | 14,62 | 0,48% | 7.472,00 |
| 04.05.2026 | 14,87 | 15,07 | 14,51 | 14,55 | -2,02% | 3.800,00 |
| 30.04.2026 | 14,66 | 14,86 | 14,64 | 14,85 | 1,02% | 20.120,00 |
| 29.04.2026 | 15,03 | 15,08 | 14,69 | 14,70 | -1,93% | 22.471,00 |
| 28.04.2026 | 15,02 | 15,22 | 14,89 | 14,99 | -0,53% | 982,00 |
| 27.04.2026 | 15,04 | 15,16 | 14,96 | 15,07 | -0,20% | 10.125,00 |
| 24.04.2026 | 15,04 | 15,10 | 14,88 | 15,10 | 0,60% | 15.720,00 |
| 23.04.2026 | 15,12 | 15,21 | 14,96 | 15,01 | -0,86% | 20.000,00 |
| 22.04.2026 | 15,28 | 15,42 | 15,08 | 15,14 | -0,26% | 3.760,00 |
| 21.04.2026 | 15,42 | 15,49 | 15,17 | 15,18 | -1,36% | 13.822,00 |
| 20.04.2026 | 15,14 | 15,40 | 15,07 | 15,39 | 1,65% | 19.720,00 |
| 17.04.2026 | 15,22 | 15,38 | 15,07 | 15,14 | -0,13% | 2.044,00 |
| 16.04.2026 | 15,06 | 15,19 | 15,01 | 15,16 | 0,66% | 8.180,00 |
| 15.04.2026 | 15,04 | 15,22 | 15,01 | 15,06 | 0,33% | 33.119,00 |
| 14.04.2026 | 14,95 | 15,08 | 14,83 | 15,01 | 0,47% | 21.200,00 |
| 13.04.2026 | 14,58 | 14,96 | 14,52 | 14,94 | 1,63% | 21.078,00 |
| 10.04.2026 | 14,53 | 14,72 | 14,40 | 14,70 | 1,24% | 1.175,00 |
| 09.04.2026 | 14,42 | 14,56 | 14,28 | 14,52 | 0,14% | 9.740,00 |
| 08.04.2026 | 14,72 | 15,12 | 14,42 | 14,50 | 1,83% | 22.253,00 |
| 07.04.2026 | 14,34 | 14,42 | 14,09 | 14,24 | 0,85% | 12.480,00 |
| 02.04.2026 | 13,88 | 14,20 | 13,85 | 14,12 | 0,57% | 13.594,00 |
| 01.04.2026 | 13,85 | 14,22 | 13,83 | 14,04 | 1,37% | 40.424,00 |
| 31.03.2026 | 13,70 | 13,97 | 13,56 | 13,85 | 1,54% | 18.650,00 |
| 30.03.2026 | 14,65 | 14,68 | 13,47 | 13,64 | -5,47% | 72.146,00 |
| 27.03.2026 | 15,25 | 15,45 | 14,10 | 14,43 | -5,38% | 46.125,00 |
| 26.03.2026 | 15,61 | 15,66 | 15,20 | 15,25 | -2,56% | 35.542,00 |
| 25.03.2026 | 15,79 | 15,90 | 15,64 | 15,65 | -0,89% | 23.000,00 |
| 24.03.2026 | 15,71 | 15,85 | 15,48 | 15,79 | -0,25% | 14.421,00 |
| 23.03.2026 | 15,70 | 16,02 | 15,31 | 15,83 | -0,25% | 11.483,00 |
| 20.03.2026 | 16,19 | 16,29 | 15,83 | 15,87 | -1,92% | 14.305,00 |
| 19.03.2026 | 16,12 | 16,33 | 16,07 | 16,18 | 0,06% | 11.900,00 |
| 18.03.2026 | 16,54 | 16,77 | 16,14 | 16,17 | -1,76% | 4.719,00 |
| 17.03.2026 | 16,21 | 16,68 | 16,19 | 16,46 | 1,17% | 9.610,00 |
| 16.03.2026 | 15,97 | 16,54 | 15,91 | 16,27 | 2,07% | 12.150,00 |
| 13.03.2026 | 16,42 | 16,45 | 15,94 | 15,94 | -2,98% | 16.800,00 |
| 12.03.2026 | 16,36 | 16,58 | 16,28 | 16,43 | -0,12% | 19.540,00 |
| 11.03.2026 | 16,35 | 16,52 | 16,31 | 16,45 | 0,55% | 12.640,00 |
| 10.03.2026 | 16,12 | 16,57 | 16,11 | 16,36 | 1,18% | 25.170,00 |
| 09.03.2026 | 15,70 | 16,23 | 15,69 | 16,17 | 1,13% | - |
| 06.03.2026 | 16,09 | 16,40 | 15,90 | 15,99 | -0,37% | 6.270,00 |
| 05.03.2026 | 16,13 | 16,38 | 16,01 | 16,05 | -0,93% | 13.250,00 |
| 04.03.2026 | 15,69 | 16,23 | 15,66 | 16,20 | 2,79% | 7.400,00 |
| 03.03.2026 | 16,07 | 16,12 | 15,48 | 15,76 | -2,29% | 12.281,00 |
| 02.03.2026 | 16,27 | 16,35 | 15,34 | 16,13 | -2,48% | 23.524,00 |
| 27.02.2026 | 16,44 | 16,64 | 16,41 | 16,54 | 0,43% | 33.827,00 |
| 26.02.2026 | 16,24 | 16,49 | 16,16 | 16,47 | 1,17% | 12.150,00 |
| 25.02.2026 | 16,12 | 16,31 | 16,01 | 16,28 | 0,99% | 8.960,00 |
| 24.02.2026 | 16,21 | 16,26 | 16,07 | 16,12 | -0,49% | 9.700,00 |
| 23.02.2026 | 16,28 | 16,46 | 16,15 | 16,20 | -0,37% | 19.450,00 |
| 20.02.2026 | 16,21 | 16,34 | 16,14 | 16,26 | 0,99% | - |
| 19.02.2026 | 16,13 | 16,27 | 16,09 | 16,10 | -0,31% | 32.850,00 |
| 18.02.2026 | 15,90 | 16,22 | 15,83 | 16,15 | 1,57% | 16.235,00 |
| 17.02.2026 | 15,73 | 15,95 | 15,68 | 15,90 | 0,76% | 24.466,00 |
| 16.02.2026 | 15,57 | 15,80 | 15,56 | 15,78 | 1,54% | 25.800,00 |
| 13.02.2026 | 15,68 | 15,87 | 15,53 | 15,54 | 0,00% | 14.600,00 |
| 12.02.2026 | 15,80 | 16,09 | 15,54 | 15,54 | -2,26% | 21.157,00 |
| 11.02.2026 | 15,94 | 16,01 | 15,79 | 15,90 | -0,25% | 4.843,00 |
| 10.02.2026 | 15,93 | 15,99 | 15,89 | 15,94 | -0,13% | 9.721,00 |
| 09.02.2026 | 15,67 | 15,98 | 15,60 | 15,96 | 2,05% | 5.520,00 |
| 06.02.2026 | 15,45 | 15,77 | 15,43 | 15,64 | 1,23% | 37.460,00 |
| 05.02.2026 | 15,52 | 15,66 | 15,35 | 15,45 | -0,64% | 3.910,00 |
| 04.02.2026 | 15,41 | 15,65 | 15,39 | 15,55 | 1,04% | 14.575,00 |
| 03.02.2026 | 15,28 | 15,49 | 15,27 | 15,39 | 0,72% | 79.300,00 |
| 02.02.2026 | 15,04 | 15,33 | 15,03 | 15,28 | 1,66% | 29.600,00 |
| 30.01.2026 | 14,98 | 15,15 | 14,90 | 15,03 | 0,40% | 24.300,00 |
| 29.01.2026 | 15,11 | 15,25 | 14,87 | 14,97 | -1,12% | 43.524,00 |
| 28.01.2026 | 14,96 | 15,26 | 14,93 | 15,14 | 1,34% | 28.998,00 |
| 27.01.2026 | 15,03 | 15,06 | 14,89 | 14,94 | -0,53% | 35.816,00 |
| 26.01.2026 | 14,83 | 15,07 | 14,82 | 15,02 | 1,62% | 12.700,00 |
| 23.01.2026 | 14,80 | 15,03 | 14,76 | 14,78 | 0,20% | 17.784,00 |
| 22.01.2026 | 14,64 | 14,92 | 14,61 | 14,75 | 0,68% | 8.848,00 |
| 21.01.2026 | 14,67 | 14,74 | 14,46 | 14,65 | -0,07% | 103.360,00 |
| 20.01.2026 | 14,79 | 14,92 | 14,57 | 14,66 | -1,28% | 18.832,00 |
| 19.01.2026 | 14,89 | 14,96 | 14,81 | 14,85 | -0,27% | 34.385,00 |
| 16.01.2026 | 14,97 | 15,12 | 14,89 | 14,89 | -0,07% | 8.850,00 |
| 15.01.2026 | 15,08 | 15,09 | 14,77 | 14,90 | -1,13% | 27.148,00 |
| 14.01.2026 | 15,01 | 15,13 | 14,89 | 15,07 | 0,33% | 21.514,00 |
| 13.01.2026 | 15,07 | 15,23 | 14,91 | 15,02 | -0,13% | 11.100,00 |
| 12.01.2026 | 14,79 | 15,16 | 14,70 | 15,04 | 1,35% | 8.150,00 |
| 09.01.2026 | 14,85 | 14,89 | 14,69 | 14,84 | 0,41% | 13.286,00 |
| 08.01.2026 | 14,71 | 14,91 | 14,70 | 14,78 | -0,34% | 8.930,00 |
| 07.01.2026 | 14,81 | 14,85 | 14,68 | 14,83 | 0,00% | 18.336,00 |
| 06.01.2026 | 14,85 | 14,89 | 14,70 | 14,83 | 0,34% | 3.025,00 |
| 05.01.2026 | 14,88 | 14,92 | 14,66 | 14,78 | 0,41% | 13.895,00 |
| 02.01.2026 | 14,57 | 14,91 | 14,50 | 14,72 | 1,10% | 62.258,00 |
| 30.12.2025 | 14,57 | 14,70 | 14,53 | 14,56 | 0,41% | 6.930,00 |
| 29.12.2025 | 14,38 | 14,63 | 14,36 | 14,50 | 1,26% | 18.265,00 |
| 23.12.2025 | 14,34 | 14,45 | 14,26 | 14,32 | 0,28% | 16.000,00 |
| 22.12.2025 | 14,23 | 14,38 | 14,22 | 14,28 | 0,21% | 15.520,00 |
| 19.12.2025 | 14,22 | 14,37 | 14,21 | 14,25 | 0,35% | - |
| 18.12.2025 | 14,24 | 14,38 | 14,20 | 14,20 | -0,14% | 24.985,00 |
| 17.12.2025 | 14,32 | 14,37 | 14,22 | 14,22 | -0,28% | 31.500,00 |
| 16.12.2025 | 14,42 | 14,46 | 14,26 | 14,26 | -0,70% | 24.000,00 |
| 15.12.2025 | 14,44 | 14,46 | 14,26 | 14,36 | 0,00% | 28.790,00 |
| 12.12.2025 | 14,41 | 14,46 | 14,30 | 14,36 | 0,00% | 16.000,00 |
| 11.12.2025 | 14,30 | 14,55 | 14,29 | 14,36 | 0,42% | 1.550,00 |
| 10.12.2025 | 14,39 | 14,48 | 14,30 | 14,30 | -0,63% | 4.680,00 |
| 09.12.2025 | 14,27 | 14,48 | 14,23 | 14,39 | 1,20% | - |