14,900€
0,68%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 14,85 | 15,00 | 14,75 | 14,90 | 0,00% | 11.400,00 |
| 26.06.2025 | 14,60 | 15,20 | 14,60 | 14,90 | 1,36% | 5.500,00 |
| 25.06.2025 | 14,50 | 14,75 | 14,50 | 14,70 | 1,73% | - |
| 24.06.2025 | 14,80 | 14,90 | 14,40 | 14,45 | -2,36% | 1.900,00 |
| 23.06.2025 | 14,75 | 14,95 | 14,70 | 14,80 | 0,00% | - |
| 20.06.2025 | 14,90 | 14,95 | 14,75 | 14,80 | 0,00% | - |
| 19.06.2025 | 14,90 | 14,95 | 14,80 | 14,80 | -0,67% | - |
| 18.06.2025 | 14,95 | 14,95 | 14,85 | 14,90 | -0,33% | - |
| 17.06.2025 | 14,80 | 15,00 | 14,80 | 14,95 | 0,34% | - |
| 16.06.2025 | 14,90 | 15,15 | 14,80 | 14,90 | -0,33% | - |
| 13.06.2025 | 14,80 | 15,05 | 14,70 | 14,95 | 1,01% | 9.510,00 |
| 12.06.2025 | 14,80 | 15,05 | 14,75 | 14,80 | -0,34% | - |
| 11.06.2025 | 14,80 | 14,85 | 14,75 | 14,85 | -0,34% | - |
| 10.06.2025 | 14,95 | 15,00 | 14,80 | 14,90 | -0,67% | - |
| 09.06.2025 | 14,80 | 15,05 | 14,70 | 15,00 | 1,35% | - |
| 06.06.2025 | 14,90 | 14,90 | 14,70 | 14,80 | -0,67% | - |
| 05.06.2025 | 14,90 | 15,00 | 14,70 | 14,90 | 0,00% | - |
| 04.06.2025 | 15,00 | 15,10 | 14,75 | 14,90 | -1,00% | - |
| 03.06.2025 | 14,70 | 15,15 | 14,65 | 15,05 | 3,08% | - |
| 02.06.2025 | 14,55 | 15,00 | 14,55 | 14,60 | 0,69% | 9.700,00 |
| 30.05.2025 | 14,50 | 14,75 | 14,50 | 14,50 | -1,02% | - |
| 29.05.2025 | 14,70 | 14,75 | 14,50 | 14,65 | -0,34% | - |
| 28.05.2025 | 14,70 | 14,75 | 14,50 | 14,70 | 0,00% | - |
| 27.05.2025 | 14,60 | 14,70 | 14,50 | 14,70 | 0,68% | - |
| 26.05.2025 | 14,50 | 14,60 | 14,40 | 14,60 | 0,34% | - |
| 23.05.2025 | 14,60 | 14,70 | 14,45 | 14,55 | -0,34% | - |
| 22.05.2025 | 14,55 | 14,85 | 14,40 | 14,60 | 0,69% | - |
| 21.05.2025 | 15,10 | 15,10 | 14,45 | 14,50 | -3,97% | 6.500,00 |
| 20.05.2025 | 14,85 | 15,15 | 14,85 | 15,10 | 1,68% | - |
| 19.05.2025 | 14,95 | 15,15 | 14,75 | 14,85 | -0,67% | 15.720,00 |
| 16.05.2025 | 15,10 | 15,10 | 14,90 | 14,95 | -0,33% | - |
| 15.05.2025 | 15,10 | 15,20 | 14,95 | 15,00 | 0,00% | - |
| 14.05.2025 | 14,80 | 15,10 | 14,70 | 15,00 | 1,01% | 4.400,00 |
| 13.05.2025 | 14,85 | 15,10 | 14,80 | 14,85 | 0,34% | 13.500,00 |
| 12.05.2025 | 15,10 | 15,15 | 14,80 | 14,80 | -2,31% | - |
| 09.05.2025 | 15,00 | 15,15 | 15,00 | 15,15 | 1,00% | - |
| 08.05.2025 | 15,10 | 15,10 | 14,95 | 15,00 | 0,00% | - |
| 07.05.2025 | 15,05 | 15,10 | 14,85 | 15,00 | -0,66% | - |
| 06.05.2025 | 14,80 | 15,10 | 14,65 | 15,10 | 3,07% | - |
| 05.05.2025 | 14,65 | 14,80 | 14,60 | 14,65 | -0,34% | 9.800,00 |
| 02.05.2025 | 14,60 | 14,85 | 14,60 | 14,70 | -0,68% | - |
| 30.04.2025 | 14,65 | 14,90 | 14,35 | 14,80 | 0,00% | - |
| 29.04.2025 | 14,60 | 14,80 | 14,50 | 14,80 | 0,68% | - |
| 28.04.2025 | 14,85 | 14,90 | 14,55 | 14,70 | -1,01% | - |
| 25.04.2025 | 14,85 | 15,30 | 14,70 | 14,85 | -0,34% | - |
| 24.04.2025 | 14,90 | 15,20 | 14,70 | 14,90 | 0,00% | - |
| 23.04.2025 | 15,60 | 15,80 | 14,70 | 14,90 | -4,49% | 1.530,00 |
| 22.04.2025 | 15,30 | 16,20 | 15,20 | 15,60 | 2,63% | 2.025,00 |
| 17.04.2025 | 14,60 | 15,35 | 14,60 | 15,20 | 4,11% | 12.250,00 |
| 16.04.2025 | 14,45 | 14,85 | 14,30 | 14,60 | 1,74% | 3.600,00 |
| 15.04.2025 | 14,20 | 14,35 | 14,20 | 14,35 | 0,70% | 3.700,00 |
| 14.04.2025 | 14,20 | 14,30 | 14,20 | 14,25 | 0,71% | - |
| 11.04.2025 | 14,10 | 14,30 | 14,10 | 14,15 | 0,00% | 5.200,00 |
| 10.04.2025 | 14,30 | 14,30 | 14,10 | 14,15 | -1,05% | - |
| 09.04.2025 | 14,10 | 14,55 | 14,00 | 14,30 | 0,70% | - |
| 08.04.2025 | 14,00 | 14,20 | 13,95 | 14,20 | 1,43% | - |
| 07.04.2025 | 13,90 | 14,00 | 13,10 | 14,00 | -0,36% | 4.100,00 |
| 04.04.2025 | 14,15 | 14,45 | 13,80 | 14,05 | -1,06% | 4.850,00 |
| 03.04.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 0,00% | - |
| 02.04.2025 | 14,15 | 14,50 | 14,10 | 14,20 | 0,00% | - |
| 01.04.2025 | 14,15 | 14,20 | 14,00 | 14,20 | 0,35% | 9.310,00 |
| 31.03.2025 | 14,20 | 14,50 | 14,00 | 14,15 | -0,70% | - |
| 28.03.2025 | 14,30 | 14,45 | 14,10 | 14,25 | -0,35% | - |
| 27.03.2025 | 14,20 | 14,65 | 14,20 | 14,30 | 0,70% | - |
| 26.03.2025 | 14,20 | 14,25 | 14,20 | 14,20 | 0,35% | - |
| 25.03.2025 | 14,20 | 14,30 | 14,10 | 14,15 | -0,35% | - |
| 24.03.2025 | 14,20 | 14,25 | 14,05 | 14,20 | 0,35% | - |
| 21.03.2025 | 14,20 | 14,25 | 14,10 | 14,15 | -0,35% | - |
| 20.03.2025 | 14,20 | 14,30 | 14,10 | 14,20 | 0,35% | 3.900,00 |
| 19.03.2025 | 14,20 | 14,25 | 14,10 | 14,15 | -0,35% | - |
| 18.03.2025 | 14,10 | 14,25 | 14,05 | 14,20 | 0,35% | 1.200,00 |
| 17.03.2025 | 14,05 | 14,45 | 13,95 | 14,15 | 0,35% | - |
| 14.03.2025 | 14,10 | 14,25 | 13,90 | 14,10 | 0,00% | - |
| 13.03.2025 | 14,10 | 14,35 | 14,00 | 14,10 | -0,70% | - |
| 12.03.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | - |
| 11.03.2025 | 14,15 | 14,15 | 13,90 | 14,00 | -0,71% | - |
| 10.03.2025 | 14,10 | 14,25 | 13,70 | 14,10 | 0,00% | 3.225,00 |
| 07.03.2025 | 14,30 | 14,35 | 14,00 | 14,10 | -0,70% | - |
| 06.03.2025 | 14,30 | 14,30 | 14,10 | 14,20 | 0,35% | 17.200,00 |
| 05.03.2025 | 14,30 | 14,30 | 14,10 | 14,15 | -0,70% | - |
| 04.03.2025 | 14,10 | 14,40 | 14,10 | 14,25 | 0,35% | - |
| 03.03.2025 | 14,20 | 14,25 | 13,85 | 14,20 | 0,00% | 66,00 |
| 28.02.2025 | 14,15 | 14,30 | 14,15 | 14,20 | 0,71% | - |
| 27.02.2025 | 14,15 | 14,30 | 14,00 | 14,10 | -0,70% | 630,00 |
| 26.02.2025 | 14,30 | 14,50 | 14,20 | 14,20 | -0,70% | 6.900,00 |
| 25.02.2025 | 14,30 | 14,35 | 14,15 | 14,30 | 0,00% | - |
| 24.02.2025 | 14,30 | 14,40 | 13,90 | 14,30 | -0,69% | - |
| 21.02.2025 | 14,30 | 14,40 | 14,00 | 14,40 | 0,70% | - |
| 20.02.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -2,05% | 810,00 |
| 19.02.2025 | 13,85 | 14,65 | 13,75 | 14,60 | 5,42% | 16.500,00 |
| 18.02.2025 | 13,90 | 13,90 | 13,70 | 13,85 | -0,36% | - |
| 17.02.2025 | 14,10 | 14,20 | 13,85 | 13,90 | -1,42% | - |
| 14.02.2025 | 13,80 | 14,20 | 13,80 | 14,10 | 2,17% | 12.980,00 |
| 13.02.2025 | 13,80 | 13,85 | 13,70 | 13,80 | 0,00% | 5.916,00 |
| 12.02.2025 | 14,05 | 14,05 | 13,80 | 13,80 | -0,72% | - |
| 11.02.2025 | 13,75 | 13,95 | 13,75 | 13,90 | 1,46% | - |
| 10.02.2025 | 14,20 | 14,25 | 13,70 | 13,70 | -3,52% | 5.850,00 |
| 07.02.2025 | 14,20 | 14,40 | 13,95 | 14,20 | 0,35% | 12.750,00 |
| 06.02.2025 | 14,10 | 14,15 | 13,90 | 14,15 | 1,07% | - |
| 05.02.2025 | 14,05 | 14,05 | 13,80 | 14,00 | 0,00% | - |