197,640€
-0,35%
Echtzeit-Aktienkurs Workday
Bid:
Ask:
Aktienkurse zur Workday Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 198,39 | 202,05 | 195,90 | 197,64 | -0,46% | - |
| 04.09.2025 | 199,19 | 200,77 | 194,97 | 198,56 | -0,42% | - |
| 03.09.2025 | 196,94 | 201,60 | 196,21 | 199,40 | 1,94% | - |
| 02.09.2025 | 197,23 | 198,28 | 194,39 | 195,60 | 0,14% | - |
| 01.09.2025 | 196,94 | 197,43 | 195,32 | 195,32 | -0,94% | - |
| 29.08.2025 | 195,63 | 197,41 | 194,95 | 197,17 | 0,82% | - |
| 28.08.2025 | 197,53 | 199,18 | 194,43 | 195,56 | -1,05% | - |
| 27.08.2025 | 192,27 | 197,72 | 191,72 | 197,63 | 3,19% | - |
| 26.08.2025 | 191,87 | 195,12 | 189,70 | 191,52 | -0,49% | - |
| 25.08.2025 | 188,95 | 193,34 | 188,29 | 192,46 | 1,97% | - |
| 22.08.2025 | 188,50 | 189,48 | 181,49 | 188,75 | -3,78% | 20,00 |
| 21.08.2025 | 196,51 | 196,84 | 192,12 | 196,16 | 0,47% | 25,00 |
| 20.08.2025 | 197,08 | 198,77 | 194,85 | 195,24 | -1,05% | - |
| 19.08.2025 | 198,69 | 201,33 | 196,47 | 197,32 | -0,69% | 40,00 |
| 18.08.2025 | 193,40 | 198,87 | 192,23 | 198,69 | 2,84% | - |
| 15.08.2025 | 190,38 | 193,36 | 189,18 | 193,21 | 1,38% | - |
| 14.08.2025 | 190,46 | 193,28 | 187,63 | 190,58 | -0,05% | - |
| 13.08.2025 | 183,73 | 190,78 | 181,41 | 190,67 | 3,73% | - |
| 12.08.2025 | 184,09 | 184,45 | 177,55 | 183,82 | -0,14% | - |
| 11.08.2025 | 190,35 | 192,30 | 182,41 | 184,07 | -3,50% | - |
| 08.08.2025 | 189,89 | 192,13 | 187,15 | 190,75 | 0,65% | - |
| 07.08.2025 | 197,38 | 200,02 | 187,32 | 189,51 | -3,56% | - |
| 06.08.2025 | 194,56 | 197,67 | 193,60 | 196,51 | 1,08% | 450,00 |
| 05.08.2025 | 195,26 | 196,52 | 193,32 | 194,41 | -0,08% | 112,00 |
| 04.08.2025 | 192,41 | 195,42 | 192,39 | 194,56 | 1,31% | - |
| 01.08.2025 | 200,71 | 200,71 | 191,53 | 192,05 | -4,45% | - |
| 31.07.2025 | 208,50 | 208,93 | 200,00 | 201,00 | -3,41% | 42,00 |
| 30.07.2025 | 207,80 | 210,15 | 206,05 | 208,10 | 0,28% | - |
| 29.07.2025 | 205,38 | 209,38 | 205,35 | 207,52 | 1,06% | - |
| 28.07.2025 | 206,55 | 208,77 | 204,95 | 205,35 | -0,26% | - |
| 25.07.2025 | 202,15 | 206,27 | 201,61 | 205,88 | 1,82% | - |
| 24.07.2025 | 205,05 | 206,83 | 200,60 | 202,20 | -1,21% | - |
| 23.07.2025 | 203,00 | 207,05 | 202,45 | 204,68 | 0,54% | - |
| 22.07.2025 | 199,86 | 203,70 | 199,26 | 203,58 | 1,82% | - |
| 21.07.2025 | 200,60 | 201,85 | 198,70 | 199,95 | -0,29% | 20,00 |
| 18.07.2025 | 198,88 | 200,85 | 196,31 | 200,52 | 0,82% | - |
| 17.07.2025 | 195,26 | 199,21 | 195,12 | 198,90 | 2,07% | - |
| 16.07.2025 | 193,36 | 196,75 | 191,19 | 194,87 | 0,52% | - |
| 15.07.2025 | 192,84 | 194,95 | 191,67 | 193,86 | 0,65% | - |
| 14.07.2025 | 191,39 | 194,68 | 190,04 | 192,61 | 0,84% | - |
| 11.07.2025 | 196,60 | 197,77 | 190,72 | 191,00 | -2,56% | - |
| 10.07.2025 | 200,90 | 202,38 | 194,85 | 196,02 | -4,33% | - |
| 09.07.2025 | 205,18 | 207,05 | 203,43 | 204,90 | -0,10% | - |
| 08.07.2025 | 205,73 | 207,50 | 202,35 | 205,10 | -0,28% | - |
| 07.07.2025 | 204,70 | 206,77 | 202,88 | 205,68 | 0,59% | - |
| 04.07.2025 | 204,88 | 204,95 | 204,35 | 204,48 | -0,61% | - |
| 03.07.2025 | 201,85 | 207,35 | 201,10 | 205,73 | 2,16% | - |
| 02.07.2025 | 203,60 | 204,18 | 198,70 | 201,38 | -0,73% | - |
| 01.07.2025 | 203,43 | 204,85 | 200,83 | 202,85 | -0,42% | - |
| 30.06.2025 | 202,77 | 205,50 | 202,38 | 203,70 | 0,48% | - |
| 27.06.2025 | 202,77 | 204,55 | 201,98 | 202,73 | 0,05% | - |
| 26.06.2025 | 200,07 | 202,77 | 196,67 | 202,63 | 1,17% | - |
| 25.06.2025 | 206,00 | 207,27 | 199,85 | 200,27 | -2,76% | 46,00 |
| 24.06.2025 | 204,85 | 207,80 | 203,98 | 205,95 | 0,78% | 70,00 |
| 23.06.2025 | 207,43 | 208,85 | 203,27 | 204,35 | -1,18% | - |
| 20.06.2025 | 206,38 | 209,48 | 205,77 | 206,80 | 0,77% | - |
| 19.06.2025 | 207,27 | 207,63 | 205,23 | 205,23 | -0,61% | 10,00 |
| 18.06.2025 | 211,20 | 212,80 | 205,93 | 206,48 | -2,30% | - |
| 17.06.2025 | 212,05 | 214,02 | 210,65 | 211,33 | -0,58% | - |
| 16.06.2025 | 211,88 | 213,65 | 210,43 | 212,55 | 0,40% | - |
| 13.06.2025 | 215,58 | 216,80 | 211,40 | 211,70 | -2,24% | 150,00 |
| 12.06.2025 | 217,70 | 219,20 | 215,33 | 216,55 | -1,11% | - |
| 11.06.2025 | 220,20 | 223,68 | 218,10 | 218,98 | -1,02% | - |
| 10.06.2025 | 221,48 | 225,20 | 218,90 | 221,23 | -0,08% | - |
| 09.06.2025 | 221,05 | 222,85 | 219,63 | 221,40 | -0,14% | - |
| 06.06.2025 | 218,85 | 222,65 | 218,27 | 221,70 | 1,41% | - |
| 05.06.2025 | 218,45 | 219,35 | 214,98 | 218,63 | -0,02% | - |
| 04.06.2025 | 219,93 | 222,27 | 217,73 | 218,68 | -1,01% | 35,00 |
| 03.06.2025 | 216,58 | 221,15 | 216,15 | 220,90 | 2,06% | - |
| 02.06.2025 | 216,88 | 217,90 | 212,93 | 216,45 | -0,76% | - |
| 30.05.2025 | 213,05 | 219,13 | 211,63 | 218,10 | 2,53% | 24,00 |
| 29.05.2025 | 216,73 | 217,25 | 210,90 | 212,73 | 0,12% | - |
| 28.05.2025 | 211,68 | 215,00 | 209,33 | 212,48 | 0,59% | 20,00 |
| 27.05.2025 | 212,10 | 215,75 | 209,55 | 211,23 | -0,46% | 100,00 |
| 26.05.2025 | 210,20 | 212,33 | 210,20 | 212,20 | 1,31% | 48,00 |
| 23.05.2025 | 223,77 | 225,00 | 209,27 | 209,45 | -13,22% | 25,00 |
| 22.05.2025 | 237,33 | 242,63 | 234,23 | 241,35 | 1,70% | - |
| 21.05.2025 | 241,02 | 241,73 | 236,73 | 237,33 | -2,27% | - |
| 20.05.2025 | 242,33 | 244,10 | 240,52 | 242,83 | -0,16% | - |
| 19.05.2025 | 241,60 | 244,10 | 238,77 | 243,23 | -0,71% | - |
| 16.05.2025 | 244,83 | 246,75 | 242,60 | 244,98 | -0,23% | - |
| 15.05.2025 | 241,85 | 246,93 | 239,70 | 245,55 | 1,17% | - |
| 14.05.2025 | 241,65 | 243,02 | 237,77 | 242,70 | 0,55% | - |
| 13.05.2025 | 239,33 | 242,10 | 237,50 | 241,38 | 0,42% | - |
| 12.05.2025 | 233,33 | 241,43 | 233,08 | 240,38 | 4,37% | - |
| 09.05.2025 | 229,95 | 231,77 | 227,08 | 230,30 | 0,21% | - |
| 08.05.2025 | 223,05 | 231,88 | 222,73 | 229,83 | 3,71% | 20,00 |
| 07.05.2025 | 218,75 | 222,45 | 216,30 | 221,60 | 1,71% | - |
| 06.05.2025 | 218,70 | 221,23 | 215,27 | 217,88 | -0,77% | - |
| 05.05.2025 | 218,83 | 222,15 | 214,75 | 219,58 | -0,16% | - |
| 02.05.2025 | 216,65 | 221,80 | 214,88 | 219,93 | 1,70% | - |
| 30.04.2025 | 213,73 | 216,68 | 209,83 | 216,25 | 1,13% | - |
| 29.04.2025 | 210,70 | 214,60 | 207,58 | 213,83 | 1,85% | - |
| 28.04.2025 | 209,98 | 213,27 | 207,63 | 209,95 | -0,43% | - |
| 25.04.2025 | 209,58 | 211,00 | 206,20 | 210,85 | 1,32% | - |
| 24.04.2025 | 198,67 | 208,70 | 195,83 | 208,10 | 4,86% | - |
| 23.04.2025 | 200,42 | 203,18 | 195,79 | 198,45 | 2,59% | - |
| 22.04.2025 | 187,37 | 193,69 | 187,32 | 193,44 | -0,45% | - |
| 17.04.2025 | 201,50 | 202,83 | 193,53 | 194,31 | -2,84% | 25,00 |
| 16.04.2025 | 202,73 | 206,85 | 196,68 | 199,98 | -3,27% | - |