38,860€
-0,61%
Echtzeit-Aktienkurs Worthington Enterprises
Bid:
Ask:
Aktienkurse zur Worthington Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 39,02 | 39,82 | 38,63 | 38,74 | -0,74% | - |
| 05.09.2024 | 39,12 | 39,89 | 38,72 | 39,03 | -0,33% | - |
| 04.09.2024 | 39,31 | 39,56 | 38,85 | 39,16 | -0,89% | - |
| 03.09.2024 | 41,36 | 41,40 | 39,37 | 39,51 | -4,52% | - |
| 02.09.2024 | 41,44 | 41,44 | 41,26 | 41,38 | -0,12% | - |
| 30.08.2024 | 41,18 | 41,85 | 40,81 | 41,43 | 0,90% | - |
| 29.08.2024 | 40,62 | 41,72 | 40,60 | 41,06 | 1,16% | - |
| 28.08.2024 | 41,22 | 41,46 | 40,53 | 40,59 | -1,17% | - |
| 27.08.2024 | 41,60 | 41,66 | 40,88 | 41,07 | -1,39% | - |
| 26.08.2024 | 41,44 | 42,52 | 41,23 | 41,65 | 0,53% | - |
| 23.08.2024 | 40,44 | 42,20 | 40,41 | 41,43 | 2,42% | - |
| 22.08.2024 | 40,76 | 41,03 | 40,37 | 40,45 | -0,71% | - |
| 21.08.2024 | 39,94 | 41,00 | 39,92 | 40,74 | 2,08% | - |
| 20.08.2024 | 40,38 | 40,44 | 39,83 | 39,91 | -1,09% | - |
| 19.08.2024 | 40,00 | 41,06 | 39,96 | 40,35 | 0,60% | - |
| 16.08.2024 | 40,48 | 40,87 | 39,99 | 40,11 | -0,89% | - |
| 15.08.2024 | 39,34 | 41,06 | 39,30 | 40,47 | 3,08% | - |
| 14.08.2024 | 39,82 | 39,82 | 38,87 | 39,26 | -1,21% | - |
| 13.08.2024 | 39,60 | 40,06 | 39,21 | 39,74 | 0,51% | - |
| 12.08.2024 | 40,23 | 40,42 | 39,06 | 39,54 | -1,72% | - |
| 09.08.2024 | 40,32 | 40,67 | 39,99 | 40,23 | -0,20% | - |
| 08.08.2024 | 40,26 | 41,32 | 40,13 | 40,31 | -0,25% | - |
| 07.08.2024 | 41,60 | 42,34 | 40,10 | 40,41 | -2,04% | - |
| 06.08.2024 | 41,52 | 42,30 | 40,72 | 41,25 | 0,44% | - |
| 05.08.2024 | 41,68 | 41,80 | 39,40 | 41,07 | -2,56% | - |
| 02.08.2024 | 43,91 | 43,95 | 41,67 | 42,15 | -4,70% | - |
| 01.08.2024 | 46,24 | 46,37 | 43,39 | 44,23 | -4,12% | - |
| 31.07.2024 | 45,92 | 47,59 | 45,48 | 46,13 | 0,39% | - |
| 30.07.2024 | 46,80 | 47,10 | 45,31 | 45,95 | -1,73% | - |
| 29.07.2024 | 46,96 | 47,52 | 46,29 | 46,76 | -0,04% | - |
| 26.07.2024 | 46,26 | 47,18 | 45,28 | 46,78 | 1,19% | - |
| 25.07.2024 | 44,76 | 46,93 | 44,56 | 46,23 | 3,42% | - |
| 24.07.2024 | 45,95 | 46,43 | 44,67 | 44,70 | -2,95% | - |
| 23.07.2024 | 44,86 | 46,64 | 44,28 | 46,06 | 2,47% | - |
| 22.07.2024 | 44,55 | 45,03 | 44,00 | 44,95 | 0,85% | - |
| 19.07.2024 | 45,38 | 45,39 | 44,24 | 44,57 | -1,63% | - |
| 18.07.2024 | 45,14 | 46,24 | 44,62 | 45,31 | 0,58% | - |
| 17.07.2024 | 45,60 | 46,41 | 44,76 | 45,05 | -1,18% | - |
| 16.07.2024 | 43,80 | 45,76 | 43,62 | 45,59 | 4,25% | - |
| 15.07.2024 | 44,02 | 45,07 | 43,60 | 43,73 | -0,39% | - |
| 12.07.2024 | 42,84 | 44,17 | 42,66 | 43,90 | 2,59% | - |
| 11.07.2024 | 40,02 | 43,09 | 39,80 | 42,79 | 6,79% | - |
| 10.07.2024 | 39,94 | 40,39 | 39,69 | 40,07 | 0,17% | - |
| 09.07.2024 | 40,79 | 40,81 | 39,73 | 40,00 | -1,50% | - |
| 08.07.2024 | 41,04 | 41,83 | 40,39 | 40,61 | -0,81% | - |
| 05.07.2024 | 42,84 | 43,15 | 40,85 | 40,94 | -4,12% | - |
| 04.07.2024 | 42,78 | 42,94 | 42,70 | 42,70 | 0,31% | - |
| 03.07.2024 | 42,04 | 42,96 | 41,70 | 42,57 | 1,24% | - |
| 02.07.2024 | 42,16 | 42,36 | 41,39 | 42,05 | -0,26% | - |
| 01.07.2024 | 44,08 | 44,35 | 42,05 | 42,16 | -4,55% | - |
| 28.06.2024 | 43,92 | 44,66 | 43,46 | 44,17 | 0,55% | - |
| 27.06.2024 | 45,24 | 45,28 | 43,09 | 43,93 | -0,52% | - |
| 26.06.2024 | 43,55 | 45,82 | 43,26 | 44,16 | -5,62% | 90,00 |
| 25.06.2024 | 47,82 | 48,54 | 46,55 | 46,79 | -2,05% | - |
| 24.06.2024 | 47,16 | 48,50 | 46,84 | 47,77 | 1,16% | - |
| 21.06.2024 | 47,34 | 47,48 | 46,16 | 47,22 | -0,30% | - |
| 20.06.2024 | 48,09 | 48,87 | 46,96 | 47,36 | -1,27% | - |
| 19.06.2024 | 48,06 | 48,11 | 47,96 | 47,97 | -0,27% | - |
| 18.06.2024 | 48,48 | 49,27 | 47,78 | 48,10 | -0,54% | - |
| 17.06.2024 | 47,88 | 48,48 | 47,47 | 48,36 | 1,02% | 180,00 |
| 14.06.2024 | 48,98 | 49,34 | 47,54 | 47,87 | -1,62% | - |
| 13.06.2024 | 48,53 | 49,08 | 47,67 | 48,66 | 1,12% | - |
| 12.06.2024 | 48,64 | 50,38 | 48,12 | 48,12 | -0,99% | - |
| 11.06.2024 | 49,10 | 49,16 | 48,11 | 48,60 | -1,14% | - |
| 10.06.2024 | 49,51 | 49,95 | 48,83 | 49,16 | -0,41% | - |
| 07.06.2024 | 49,26 | 49,72 | 48,79 | 49,36 | 0,37% | - |
| 06.06.2024 | 49,83 | 49,90 | 48,95 | 49,18 | -1,44% | - |
| 05.06.2024 | 49,18 | 50,18 | 47,50 | 49,90 | 1,71% | - |
| 04.06.2024 | 51,13 | 51,25 | 49,00 | 49,06 | -4,04% | - |
| 03.06.2024 | 52,68 | 52,73 | 50,68 | 51,13 | -2,67% | - |
| 31.05.2024 | 52,25 | 52,68 | 51,68 | 52,53 | 0,57% | - |
| 30.05.2024 | 51,43 | 52,65 | 51,23 | 52,23 | 0,72% | - |
| 29.05.2024 | 52,48 | 52,65 | 51,68 | 51,85 | -1,52% | - |
| 28.05.2024 | 52,43 | 53,65 | 51,98 | 52,65 | 0,14% | - |
| 27.05.2024 | 52,53 | 52,58 | 52,40 | 52,58 | 0,14% | 1.000,00 |
| 24.05.2024 | 52,08 | 52,73 | 51,60 | 52,50 | 0,86% | 300,00 |
| 23.05.2024 | 52,05 | 52,45 | 51,38 | 52,05 | 0,00% | - |
| 22.05.2024 | 54,00 | 54,93 | 51,80 | 52,05 | -3,61% | - |
| 21.05.2024 | 53,50 | 54,30 | 53,08 | 54,00 | 0,75% | - |
| 20.05.2024 | 53,70 | 54,83 | 53,55 | 53,60 | -0,19% | - |
| 17.05.2024 | 54,60 | 54,93 | 53,38 | 53,70 | -1,60% | - |
| 16.05.2024 | 54,80 | 55,05 | 54,03 | 54,58 | -0,77% | 200,00 |
| 15.05.2024 | 55,25 | 56,05 | 54,48 | 55,00 | -0,45% | 270,00 |
| 14.05.2024 | 54,70 | 55,75 | 54,50 | 55,25 | 1,01% | - |
| 13.05.2024 | 54,80 | 55,03 | 54,10 | 54,70 | -0,14% | - |
| 10.05.2024 | 54,83 | 55,23 | 54,15 | 54,78 | 0,27% | - |
| 09.05.2024 | 54,60 | 55,05 | 54,00 | 54,63 | 0,00% | - |
| 08.05.2024 | 54,65 | 54,88 | 53,75 | 54,63 | 0,14% | - |
| 07.05.2024 | 55,88 | 56,45 | 54,08 | 54,55 | -2,42% | - |
| 06.05.2024 | 55,30 | 56,35 | 55,05 | 55,90 | 1,18% | - |
| 03.05.2024 | 54,88 | 55,60 | 54,10 | 55,25 | 1,19% | - |
| 02.05.2024 | 54,05 | 54,90 | 53,78 | 54,60 | 1,96% | - |
| 30.04.2024 | 54,40 | 54,43 | 53,10 | 53,55 | -1,43% | - |
| 29.04.2024 | 54,63 | 55,20 | 53,88 | 54,33 | -0,50% | 1.166,00 |
| 26.04.2024 | 53,80 | 55,03 | 53,65 | 54,60 | 1,72% | - |
| 25.04.2024 | 54,83 | 55,63 | 52,98 | 53,68 | -2,32% | - |
| 24.04.2024 | 55,78 | 56,20 | 54,10 | 54,95 | -0,99% | - |
| 23.04.2024 | 54,05 | 56,40 | 53,48 | 55,50 | 2,59% | - |
| 22.04.2024 | 53,93 | 54,93 | 53,28 | 54,10 | 0,46% | - |
| 19.04.2024 | 53,40 | 54,83 | 53,10 | 53,85 | -0,23% | - |