244,450€
-0,43%
Echtzeit-Aktienkurs Workday
Bid:
Ask:
Aktienkurse zur Workday Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 245,45 | 257,45 | 245,33 | 255,85 | 3,94% | - |
| 20.11.2024 | 245,83 | 248,15 | 243,85 | 246,15 | 0,36% | 8,00 |
| 19.11.2024 | 245,08 | 246,18 | 242,10 | 245,27 | 0,22% | - |
| 18.11.2024 | 247,05 | 248,75 | 242,75 | 244,73 | -0,66% | - |
| 15.11.2024 | 256,38 | 256,58 | 244,85 | 246,35 | -4,52% | - |
| 14.11.2024 | 261,88 | 263,83 | 257,50 | 258,02 | -1,45% | - |
| 13.11.2024 | 256,38 | 264,08 | 254,15 | 261,83 | 2,87% | 310,00 |
| 12.11.2024 | 248,10 | 256,58 | 246,83 | 254,52 | 2,65% | - |
| 11.11.2024 | 239,88 | 248,33 | 239,00 | 247,95 | 3,59% | 539,00 |
| 08.11.2024 | 239,38 | 241,88 | 236,30 | 239,35 | 0,21% | - |
| 07.11.2024 | 234,35 | 239,95 | 232,93 | 238,85 | 1,83% | - |
| 06.11.2024 | 226,75 | 235,23 | 225,85 | 234,55 | 6,26% | 10,00 |
| 05.11.2024 | 221,85 | 222,27 | 219,68 | 220,73 | -0,46% | - |
| 04.11.2024 | 219,88 | 222,85 | 217,20 | 221,75 | 0,21% | - |
| 01.11.2024 | 217,23 | 221,73 | 213,10 | 221,27 | 1,53% | - |
| 31.10.2024 | 218,68 | 220,93 | 213,45 | 217,95 | -1,76% | 30,00 |
| 30.10.2024 | 220,58 | 221,95 | 218,98 | 221,85 | -0,03% | - |
| 29.10.2024 | 217,55 | 222,02 | 217,05 | 221,93 | 1,86% | - |
| 28.10.2024 | 220,88 | 222,63 | 216,95 | 217,88 | -1,08% | - |
| 25.10.2024 | 218,85 | 224,70 | 218,70 | 220,25 | 0,72% | - |
| 24.10.2024 | 224,93 | 227,10 | 218,45 | 218,68 | -2,55% | - |
| 23.10.2024 | 228,18 | 229,93 | 224,15 | 224,40 | -1,83% | 202,00 |
| 22.10.2024 | 224,95 | 228,77 | 224,35 | 228,58 | 1,41% | - |
| 21.10.2024 | 224,75 | 226,23 | 222,13 | 225,40 | 0,17% | - |
| 18.10.2024 | 224,58 | 226,30 | 223,25 | 225,02 | 0,16% | - |
| 17.10.2024 | 221,73 | 225,93 | 221,58 | 224,68 | 1,56% | - |
| 16.10.2024 | 225,00 | 225,55 | 220,50 | 221,23 | -1,64% | - |
| 15.10.2024 | 222,52 | 227,38 | 221,65 | 224,93 | 1,17% | - |
| 14.10.2024 | 220,40 | 222,85 | 220,05 | 222,33 | 0,92% | - |
| 11.10.2024 | 224,20 | 224,20 | 219,58 | 220,30 | -1,73% | - |
| 10.10.2024 | 219,90 | 225,95 | 218,25 | 224,18 | 1,87% | - |
| 09.10.2024 | 217,90 | 220,75 | 217,77 | 220,05 | 0,84% | - |
| 08.10.2024 | 214,40 | 218,50 | 213,20 | 218,23 | 1,71% | - |
| 07.10.2024 | 220,83 | 220,98 | 214,18 | 214,55 | -2,85% | - |
| 04.10.2024 | 218,65 | 224,13 | 218,43 | 220,85 | 1,05% | - |
| 03.10.2024 | 214,65 | 219,75 | 213,43 | 218,55 | 1,82% | - |
| 02.10.2024 | 217,27 | 217,88 | 211,20 | 214,65 | -1,28% | - |
| 01.10.2024 | 219,35 | 220,98 | 214,70 | 217,43 | -0,96% | - |
| 30.09.2024 | 217,90 | 219,63 | 216,77 | 219,52 | 0,62% | 82,00 |
| 27.09.2024 | 219,77 | 220,73 | 217,50 | 218,18 | -0,58% | - |
| 26.09.2024 | 219,55 | 220,77 | 216,33 | 219,45 | 0,35% | 80,00 |
| 25.09.2024 | 220,13 | 220,68 | 217,40 | 218,68 | -1,00% | - |
| 24.09.2024 | 220,52 | 223,73 | 220,15 | 220,88 | 0,22% | - |
| 23.09.2024 | 223,27 | 224,15 | 219,52 | 220,40 | -0,93% | - |
| 20.09.2024 | 221,35 | 223,27 | 219,58 | 222,48 | 0,37% | 2,00 |
| 19.09.2024 | 226,55 | 231,13 | 221,20 | 221,65 | -0,94% | 95,00 |
| 18.09.2024 | 223,23 | 225,33 | 218,88 | 223,75 | 0,26% | 39,00 |
| 17.09.2024 | 224,05 | 228,10 | 222,40 | 223,18 | -0,33% | 20,00 |
| 16.09.2024 | 226,08 | 227,63 | 222,40 | 223,93 | -0,80% | - |
| 13.09.2024 | 226,40 | 228,30 | 225,52 | 225,73 | -0,50% | - |
| 12.09.2024 | 232,40 | 235,18 | 226,70 | 226,85 | -2,20% | 85,00 |
| 11.09.2024 | 230,73 | 232,33 | 224,93 | 231,95 | 0,10% | - |
| 10.09.2024 | 229,18 | 231,98 | 228,25 | 231,73 | 0,89% | - |
| 09.09.2024 | 224,52 | 231,60 | 222,58 | 229,68 | 0,02% | - |
| 06.09.2024 | 229,68 | 234,52 | 226,80 | 229,63 | -0,29% | - |
| 05.09.2024 | 233,25 | 233,63 | 228,55 | 230,30 | -1,32% | - |
| 04.09.2024 | 234,55 | 236,05 | 232,05 | 233,38 | -0,97% | - |
| 03.09.2024 | 236,90 | 240,13 | 234,38 | 235,65 | -0,74% | 60,00 |
| 02.09.2024 | 238,00 | 238,02 | 236,45 | 237,40 | -0,27% | - |
| 30.08.2024 | 237,38 | 238,83 | 235,68 | 238,05 | 0,68% | 100,00 |
| 29.08.2024 | 233,20 | 239,45 | 233,15 | 236,45 | 0,96% | - |
| 28.08.2024 | 237,35 | 238,88 | 232,20 | 234,20 | -1,04% | 15,00 |
| 27.08.2024 | 233,30 | 238,52 | 231,83 | 236,65 | 1,37% | - |
| 26.08.2024 | 232,27 | 235,20 | 230,88 | 233,45 | 0,51% | 5,00 |
| 23.08.2024 | 230,00 | 239,60 | 227,80 | 232,27 | 11,52% | 101,00 |
| 22.08.2024 | 209,18 | 212,88 | 207,75 | 208,27 | -0,53% | 4,00 |
| 21.08.2024 | 209,10 | 210,98 | 208,13 | 209,38 | 0,20% | - |
| 20.08.2024 | 210,18 | 211,18 | 208,10 | 208,95 | -0,41% | - |
| 19.08.2024 | 209,73 | 210,50 | 204,30 | 209,80 | -0,18% | - |
| 16.08.2024 | 211,25 | 211,85 | 209,23 | 210,18 | -0,43% | 10,00 |
| 15.08.2024 | 202,80 | 211,93 | 202,35 | 211,08 | 4,31% | 8,00 |
| 14.08.2024 | 196,92 | 203,02 | 195,64 | 202,35 | 2,83% | - |
| 13.08.2024 | 192,86 | 197,71 | 191,89 | 196,79 | 2,16% | - |
| 12.08.2024 | 194,34 | 195,20 | 192,03 | 192,62 | -0,76% | - |
| 09.08.2024 | 194,27 | 195,62 | 193,62 | 194,09 | -0,11% | - |
| 08.08.2024 | 192,09 | 196,57 | 190,88 | 194,30 | 0,97% | - |
| 07.08.2024 | 194,54 | 201,43 | 192,33 | 192,44 | -0,41% | - |
| 06.08.2024 | 191,44 | 195,73 | 190,39 | 193,23 | 1,96% | - |
| 05.08.2024 | 191,44 | 193,57 | 182,29 | 189,51 | -3,73% | 10,00 |
| 02.08.2024 | 204,48 | 204,58 | 194,27 | 196,86 | -4,55% | - |
| 01.08.2024 | 210,77 | 212,02 | 204,33 | 206,25 | -1,72% | - |
| 31.07.2024 | 210,13 | 213,35 | 208,73 | 209,85 | 0,20% | - |
| 30.07.2024 | 209,88 | 212,65 | 207,95 | 209,43 | -0,20% | - |
| 29.07.2024 | 211,25 | 212,60 | 209,48 | 209,85 | -0,33% | - |
| 26.07.2024 | 209,70 | 213,23 | 209,68 | 210,55 | 0,60% | - |
| 25.07.2024 | 203,83 | 214,35 | 202,00 | 209,30 | 2,85% | 20,00 |
| 24.07.2024 | 207,60 | 207,90 | 203,48 | 203,50 | -2,29% | - |
| 23.07.2024 | 209,83 | 213,88 | 208,10 | 208,27 | -1,00% | - |
| 22.07.2024 | 209,33 | 211,30 | 207,35 | 210,38 | 0,59% | - |
| 19.07.2024 | 212,10 | 212,70 | 201,08 | 209,15 | -1,18% | 23,00 |
| 18.07.2024 | 212,30 | 215,00 | 210,05 | 211,65 | -0,11% | - |
| 17.07.2024 | 215,63 | 217,13 | 211,33 | 211,88 | -1,98% | - |
| 16.07.2024 | 213,73 | 217,85 | 213,02 | 216,15 | 1,34% | - |
| 15.07.2024 | 211,48 | 214,30 | 210,48 | 213,30 | 1,13% | - |
| 12.07.2024 | 208,65 | 211,15 | 207,48 | 210,93 | 1,01% | - |
| 11.07.2024 | 205,75 | 209,80 | 203,85 | 208,83 | 1,35% | - |
| 10.07.2024 | 206,35 | 207,48 | 203,50 | 206,05 | -0,16% | 90,00 |
| 09.07.2024 | 209,45 | 210,02 | 204,85 | 206,38 | -1,42% | - |
| 08.07.2024 | 212,50 | 213,13 | 206,30 | 209,35 | -0,96% | 14,00 |
| 05.07.2024 | 208,65 | 211,80 | 206,98 | 211,38 | 1,34% | - |