13,960€
1,01%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 13,88 | 13,98 | 13,69 | 13,96 | 0,58% | 14.540,00 |
| 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 |
| 04.03.2025 | 12,73 | 12,79 | 12,52 | 12,57 | -1,41% | 17.078,00 |
| 03.03.2025 | 12,77 | 12,90 | 12,72 | 12,75 | 0,39% | 42.730,00 |
| 28.02.2025 | 12,86 | 12,92 | 12,61 | 12,70 | -1,47% | 2.250,00 |
| 27.02.2025 | 12,66 | 13,03 | 12,61 | 12,89 | 1,98% | 14.360,00 |
| 26.02.2025 | 12,44 | 12,69 | 12,40 | 12,64 | 1,77% | 88.350,00 |
| 25.02.2025 | 12,24 | 12,43 | 12,24 | 12,42 | 1,22% | 23.884,00 |
| 24.02.2025 | 12,22 | 12,32 | 12,16 | 12,27 | 0,99% | 12.784,00 |
| 21.02.2025 | 12,18 | 12,27 | 12,15 | 12,15 | -0,65% | 6.650,00 |
| 20.02.2025 | 12,21 | 12,27 | 12,17 | 12,23 | 0,25% | 8.400,00 |
| 19.02.2025 | 12,20 | 12,27 | 12,06 | 12,20 | 0,16% | 3.960,00 |
| 18.02.2025 | 12,24 | 12,28 | 12,14 | 12,18 | -0,49% | 10.850,00 |
| 17.02.2025 | 12,21 | 12,26 | 12,15 | 12,24 | 0,41% | 75.200,00 |
| 14.02.2025 | 12,14 | 12,21 | 12,14 | 12,19 | 0,41% | 40.547,00 |
| 13.02.2025 | 12,22 | 12,23 | 12,07 | 12,14 | -0,57% | 19.910,00 |
| 12.02.2025 | 12,17 | 12,27 | 12,09 | 12,21 | 0,66% | 21.420,00 |
| 11.02.2025 | 12,26 | 12,29 | 12,10 | 12,13 | -1,14% | 174.075,00 |
| 10.02.2025 | 12,19 | 12,30 | 12,16 | 12,27 | 0,90% | 6.680,00 |
| 07.02.2025 | 12,29 | 12,29 | 11,91 | 12,16 | -1,06% | 32.550,00 |
| 06.02.2025 | 12,20 | 12,34 | 12,20 | 12,29 | 0,99% | 7.990,00 |
| 05.02.2025 | 12,15 | 12,24 | 12,09 | 12,17 | 0,00% | 11.325,00 |
| 04.02.2025 | 12,24 | 12,28 | 12,11 | 12,17 | -0,41% | 8.476,00 |
| 03.02.2025 | 12,10 | 12,25 | 11,85 | 12,22 | -0,16% | 7.198,00 |
| 31.01.2025 | 12,39 | 12,40 | 12,22 | 12,24 | -1,29% | 18.807,00 |
| 30.01.2025 | 12,41 | 12,44 | 12,22 | 12,40 | -0,08% | 26.261,00 |
| 29.01.2025 | 12,38 | 12,43 | 12,29 | 12,41 | 0,40% | 48.030,00 |
| 28.01.2025 | 12,16 | 12,38 | 12,14 | 12,36 | 1,56% | 17.860,00 |
| 27.01.2025 | 12,03 | 12,22 | 11,95 | 12,17 | 0,83% | 8.203,00 |
| 24.01.2025 | 12,10 | 12,13 | 12,02 | 12,07 | -0,08% | 15.922,00 |
| 23.01.2025 | 12,10 | 12,15 | 12,05 | 12,08 | -0,17% | 20.800,00 |
| 22.01.2025 | 12,10 | 12,14 | 12,05 | 12,10 | 0,00% | 13.600,00 |
| 21.01.2025 | 12,06 | 12,13 | 11,94 | 12,10 | 0,58% | - |
| 20.01.2025 | 12,02 | 12,10 | 11,99 | 12,03 | 0,08% | 7.200,00 |
| 17.01.2025 | 11,95 | 12,05 | 11,89 | 12,02 | 0,59% | - |
| 16.01.2025 | 12,15 | 12,18 | 11,93 | 11,95 | -1,73% | 31.629,00 |
| 15.01.2025 | 12,03 | 12,17 | 12,00 | 12,16 | 0,75% | 17.550,00 |
| 14.01.2025 | 12,04 | 12,09 | 11,92 | 12,07 | 0,84% | - |
| 13.01.2025 | 11,93 | 12,03 | 11,84 | 11,97 | -0,33% | 9.600,00 |
| 10.01.2025 | 12,04 | 12,16 | 11,98 | 12,01 | -0,41% | 6.680,00 |
| 09.01.2025 | 11,86 | 12,12 | 11,78 | 12,06 | 1,60% | 32.934,00 |