14,550€
2,46%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 14,75 | 14,95 | 14,20 | 14,20 | -4,05% | 6.040,00 |
| 28.11.2025 | 14,65 | 14,90 | 14,50 | 14,80 | 1,37% | - |
| 27.11.2025 | 14,80 | 15,10 | 14,55 | 14,60 | -0,68% | - |
| 26.11.2025 | 15,05 | 15,05 | 13,90 | 14,70 | -2,00% | - |
| 25.11.2025 | 15,10 | 15,15 | 14,50 | 15,00 | 0,00% | 4.793,00 |
| 24.11.2025 | 15,10 | 15,20 | 15,00 | 15,00 | 0,00% | - |
| 21.11.2025 | 15,00 | 15,55 | 15,00 | 15,00 | -3,54% | - |
| 20.11.2025 | 15,55 | 15,60 | 15,30 | 15,55 | 0,32% | - |
| 19.11.2025 | 15,55 | 16,00 | 15,35 | 15,50 | 0,00% | 4.100,00 |
| 18.11.2025 | 15,60 | 15,90 | 15,45 | 15,50 | 0,00% | - |
| 17.11.2025 | 15,55 | 15,80 | 15,50 | 15,50 | -1,27% | - |
| 14.11.2025 | 15,55 | 15,80 | 15,40 | 15,70 | 0,64% | 100,00 |
| 13.11.2025 | 15,60 | 15,80 | 15,50 | 15,60 | 0,65% | - |
| 12.11.2025 | 15,55 | 15,80 | 15,40 | 15,50 | 0,00% | 9.018,00 |
| 11.11.2025 | 15,90 | 16,45 | 15,40 | 15,50 | -1,90% | 24.096,00 |
| 10.11.2025 | 15,70 | 16,15 | 15,65 | 15,80 | 1,28% | 8.100,00 |
| 07.11.2025 | 15,75 | 15,85 | 15,60 | 15,60 | 0,00% | - |
| 06.11.2025 | 15,80 | 15,85 | 15,55 | 15,60 | 0,00% | - |
| 05.11.2025 | 15,80 | 15,80 | 15,40 | 15,60 | -1,27% | - |
| 04.11.2025 | 15,50 | 15,95 | 15,50 | 15,80 | 1,94% | 4.610,00 |
| 03.11.2025 | 15,55 | 15,75 | 15,40 | 15,50 | 0,65% | 15.400,00 |
| 31.10.2025 | 15,60 | 15,60 | 15,35 | 15,40 | -0,65% | - |
| 30.10.2025 | 15,55 | 15,80 | 15,40 | 15,50 | 0,65% | - |
| 29.10.2025 | 15,60 | 15,65 | 15,40 | 15,40 | -0,65% | - |
| 28.10.2025 | 15,50 | 15,70 | 15,40 | 15,50 | 0,65% | - |
| 27.10.2025 | 15,50 | 15,65 | 15,35 | 15,40 | 0,65% | 5.440,00 |
| 24.10.2025 | 15,35 | 15,50 | 15,25 | 15,30 | 0,66% | 8.050,00 |
| 23.10.2025 | 15,35 | 15,40 | 15,15 | 15,20 | -1,62% | - |
| 22.10.2025 | 15,40 | 15,45 | 15,40 | 15,45 | 0,98% | - |
| 21.10.2025 | 15,30 | 15,40 | 15,25 | 15,30 | 0,66% | - |
| 20.10.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -0,65% | 180,00 |
| 17.10.2025 | 15,20 | 15,45 | 15,20 | 15,30 | 0,00% | - |
| 16.10.2025 | 15,30 | 15,50 | 15,15 | 15,30 | 0,66% | - |
| 15.10.2025 | 15,30 | 15,45 | 15,15 | 15,20 | 0,00% | - |
| 14.10.2025 | 15,40 | 15,45 | 15,20 | 15,20 | -0,65% | - |
| 13.10.2025 | 15,10 | 15,40 | 15,10 | 15,30 | 2,00% | - |
| 10.10.2025 | 15,10 | 15,25 | 14,95 | 15,00 | 0,00% | - |
| 09.10.2025 | 15,00 | 15,20 | 14,60 | 15,00 | -0,66% | - |
| 08.10.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 07.10.2025 | 15,00 | 15,10 | 14,70 | 15,00 | 1,35% | 735,00 |
| 06.10.2025 | 15,10 | 15,25 | 14,80 | 14,80 | -1,99% | - |
| 03.10.2025 | 15,10 | 15,10 | 15,00 | 15,10 | 1,34% | - |
| 02.10.2025 | 15,00 | 15,10 | 14,90 | 14,90 | 0,00% | 12.250,00 |
| 01.10.2025 | 14,60 | 15,05 | 14,60 | 14,90 | 2,76% | - |
| 30.09.2025 | 14,80 | 14,85 | 14,50 | 14,50 | -0,68% | - |
| 29.09.2025 | 14,80 | 14,95 | 14,60 | 14,60 | 0,00% | - |
| 26.09.2025 | 14,60 | 14,80 | 14,60 | 14,60 | 0,34% | 5.850,00 |
| 25.09.2025 | 14,55 | 14,60 | 14,50 | 14,55 | 0,34% | - |
| 24.09.2025 | 14,55 | 14,75 | 14,40 | 14,50 | 0,00% | 6.243,00 |
| 23.09.2025 | 14,70 | 14,75 | 14,50 | 14,50 | -0,68% | - |
| 22.09.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 0,00% | - |
| 19.09.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 0,00% | - |
| 18.09.2025 | 14,65 | 14,75 | 14,55 | 14,60 | 0,00% | - |
| 17.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 16.09.2025 | 14,60 | 14,65 | 14,50 | 14,50 | 0,00% | - |
| 15.09.2025 | 14,60 | 14,70 | 14,50 | 14,50 | 0,69% | - |
| 12.09.2025 | 14,55 | 14,60 | 14,40 | 14,40 | -0,69% | - |
| 11.09.2025 | 14,50 | 14,60 | 14,40 | 14,50 | 0,69% | - |
| 10.09.2025 | 14,50 | 14,65 | 14,40 | 14,40 | 0,00% | 10.500,00 |
| 09.09.2025 | 14,70 | 14,80 | 14,40 | 14,40 | -1,71% | - |
| 08.09.2025 | 14,40 | 14,85 | 14,35 | 14,65 | 2,45% | 35,00 |
| 05.09.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -1,38% | 2.000,00 |
| 04.09.2025 | 14,75 | 14,80 | 14,45 | 14,50 | -2,03% | - |
| 03.09.2025 | 14,80 | 14,85 | 14,65 | 14,80 | 0,68% | - |
| 02.09.2025 | 14,80 | 14,90 | 14,55 | 14,70 | 0,00% | - |
| 01.09.2025 | 14,65 | 14,80 | 14,60 | 14,70 | 1,38% | 12.950,00 |
| 29.08.2025 | 14,65 | 18,05 | 14,50 | 14,50 | -1,02% | 6.000,00 |
| 28.08.2025 | 14,80 | 14,80 | 14,55 | 14,65 | -0,34% | - |
| 27.08.2025 | 14,65 | 14,80 | 14,55 | 14,70 | 0,68% | - |
| 26.08.2025 | 14,65 | 14,80 | 14,55 | 14,60 | -1,02% | 4.800,00 |
| 25.08.2025 | 15,00 | 15,30 | 14,55 | 14,75 | -1,01% | 4.488,00 |
| 22.08.2025 | 15,00 | 15,05 | 14,85 | 14,90 | 0,00% | - |
| 21.08.2025 | 15,00 | 15,05 | 14,90 | 14,90 | -0,33% | - |
| 20.08.2025 | 15,10 | 15,15 | 14,80 | 14,95 | -0,66% | - |
| 19.08.2025 | 14,90 | 15,05 | 14,80 | 15,05 | 1,35% | 6.400,00 |
| 18.08.2025 | 14,80 | 15,05 | 14,65 | 14,85 | -0,34% | 28,00 |
| 15.08.2025 | 14,95 | 15,30 | 14,70 | 14,90 | -0,33% | - |
| 14.08.2025 | 15,00 | 15,20 | 14,85 | 14,95 | 0,00% | - |
| 13.08.2025 | 14,90 | 15,00 | 14,80 | 14,95 | 0,34% | - |
| 12.08.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 0,68% | - |
| 11.08.2025 | 14,60 | 14,90 | 14,60 | 14,80 | 0,34% | - |
| 08.08.2025 | 14,80 | 14,85 | 14,65 | 14,75 | -0,34% | - |
| 07.08.2025 | 14,80 | 15,00 | 14,75 | 14,80 | 0,00% | - |
| 06.08.2025 | 14,95 | 14,95 | 14,80 | 14,80 | -0,67% | - |
| 05.08.2025 | 14,65 | 14,95 | 14,60 | 14,90 | 2,05% | - |
| 04.08.2025 | 14,60 | 14,75 | 14,55 | 14,60 | -0,68% | 58,00 |
| 01.08.2025 | 14,70 | 14,85 | 14,65 | 14,70 | 0,00% | - |
| 31.07.2025 | 14,85 | 14,95 | 14,55 | 14,70 | -0,68% | 29.000,00 |
| 30.07.2025 | 14,85 | 15,10 | 14,55 | 14,80 | -0,34% | - |
| 29.07.2025 | 15,10 | 15,15 | 14,85 | 14,85 | -1,66% | - |
| 28.07.2025 | 15,10 | 15,15 | 14,80 | 15,10 | 0,00% | - |
| 25.07.2025 | 15,00 | 15,20 | 14,80 | 15,10 | 1,00% | - |
| 24.07.2025 | 15,20 | 15,20 | 14,80 | 14,95 | -0,99% | 5.032,00 |
| 23.07.2025 | 15,20 | 15,20 | 14,85 | 15,10 | -0,33% | - |
| 22.07.2025 | 15,15 | 15,15 | 14,95 | 15,15 | 0,33% | - |
| 21.07.2025 | 15,00 | 15,15 | 14,75 | 15,10 | 1,00% | 1.421,00 |
| 18.07.2025 | 15,20 | 15,25 | 14,75 | 14,95 | -1,64% | - |
| 17.07.2025 | 15,20 | 15,25 | 15,00 | 15,20 | 1,00% | - |
| 16.07.2025 | 15,10 | 15,25 | 15,00 | 15,05 | -0,33% | - |
| 15.07.2025 | 15,05 | 15,15 | 15,00 | 15,10 | 0,67% | 560,00 |