15,150€
1,68%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 15,10 | 15,60 | 14,95 | 15,20 | 1,00% | 1.950,00 |
| 07.11.2024 | 15,10 | 15,50 | 14,85 | 15,05 | 0,33% | 5.255,00 |
| 06.11.2024 | 14,90 | 15,50 | 14,90 | 15,00 | 0,00% | - |
| 05.11.2024 | 15,05 | 15,80 | 14,90 | 15,00 | -0,33% | 4.900,00 |
| 04.11.2024 | 15,15 | 15,65 | 15,05 | 15,05 | -0,99% | 1.200,00 |
| 01.11.2024 | 15,10 | 15,30 | 14,95 | 15,20 | 1,00% | 2.400,00 |
| 31.10.2024 | 16,10 | 16,15 | 14,90 | 15,05 | -6,23% | 4.650,00 |
| 30.10.2024 | 15,80 | 16,20 | 15,60 | 16,05 | 1,58% | - |
| 29.10.2024 | 15,85 | 15,90 | 15,75 | 15,80 | -0,63% | - |
| 28.10.2024 | 15,85 | 16,05 | 15,60 | 15,90 | 0,00% | - |
| 25.10.2024 | 15,70 | 15,90 | 15,55 | 15,90 | 1,27% | - |
| 24.10.2024 | 15,75 | 15,75 | 15,65 | 15,70 | -0,63% | 4.050,00 |
| 23.10.2024 | 15,80 | 15,80 | 15,65 | 15,80 | 0,64% | 13.200,00 |
| 22.10.2024 | 15,80 | 15,80 | 15,65 | 15,70 | 0,00% | 550,00 |
| 21.10.2024 | 15,80 | 15,85 | 15,70 | 15,70 | -0,95% | 1.680,00 |
| 18.10.2024 | 15,75 | 15,85 | 15,50 | 15,85 | 1,28% | 3.440,00 |
| 17.10.2024 | 15,55 | 15,75 | 15,50 | 15,65 | 1,29% | - |
| 16.10.2024 | 15,55 | 15,60 | 15,45 | 15,45 | -0,96% | 3.000,00 |
| 15.10.2024 | 15,55 | 15,75 | 15,50 | 15,60 | 0,00% | 2.300,00 |
| 14.10.2024 | 15,80 | 15,80 | 15,55 | 15,60 | -0,32% | - |
| 11.10.2024 | 15,60 | 15,75 | 15,60 | 15,65 | 0,00% | - |
| 10.10.2024 | 15,65 | 15,70 | 15,60 | 15,65 | 0,00% | - |
| 09.10.2024 | 15,75 | 15,80 | 15,50 | 15,65 | -0,63% | - |
| 08.10.2024 | 15,75 | 15,85 | 15,70 | 15,75 | 0,00% | - |
| 07.10.2024 | 15,60 | 15,90 | 15,60 | 15,75 | -0,32% | 5.440,00 |
| 04.10.2024 | 15,85 | 15,95 | 15,70 | 15,80 | -0,32% | - |
| 03.10.2024 | 15,75 | 16,05 | 15,75 | 15,85 | 0,32% | - |
| 02.10.2024 | 15,60 | 15,95 | 15,60 | 15,80 | 0,00% | - |
| 01.10.2024 | 15,55 | 15,90 | 15,55 | 15,80 | 1,94% | - |
| 30.09.2024 | 15,75 | 16,20 | 15,50 | 15,50 | -0,96% | - |
| 27.09.2024 | 15,60 | 16,00 | 15,50 | 15,65 | 0,32% | - |
| 26.09.2024 | 15,65 | 15,65 | 15,50 | 15,60 | 0,00% | 9.680,00 |
| 25.09.2024 | 15,60 | 15,80 | 15,50 | 15,60 | 0,00% | 840,00 |
| 24.09.2024 | 15,45 | 15,65 | 15,40 | 15,60 | 0,65% | - |
| 23.09.2024 | 15,45 | 15,50 | 15,40 | 15,50 | 0,32% | - |
| 20.09.2024 | 15,50 | 15,50 | 15,40 | 15,45 | 0,00% | - |
| 19.09.2024 | 15,50 | 15,50 | 15,35 | 15,45 | 0,00% | - |
| 18.09.2024 | 15,45 | 15,55 | 15,35 | 15,45 | 0,65% | - |
| 17.09.2024 | 15,40 | 15,45 | 15,25 | 15,35 | 0,00% | - |
| 16.09.2024 | 15,45 | 15,50 | 15,30 | 15,35 | -0,32% | 6.950,00 |
| 13.09.2024 | 15,30 | 15,50 | 15,30 | 15,40 | 0,65% | - |
| 12.09.2024 | 15,45 | 15,45 | 15,30 | 15,30 | -1,29% | - |
| 11.09.2024 | 15,45 | 15,55 | 15,35 | 15,50 | 0,65% | - |
| 10.09.2024 | 15,45 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 09.09.2024 | 15,50 | 15,50 | 15,30 | 15,40 | -0,32% | - |
| 06.09.2024 | 15,45 | 15,55 | 15,30 | 15,45 | 0,32% | 7.240,00 |
| 05.09.2024 | 15,45 | 15,50 | 15,30 | 15,40 | 0,00% | - |
| 04.09.2024 | 15,30 | 15,45 | 15,20 | 15,40 | 0,98% | 10.000,00 |
| 03.09.2024 | 15,25 | 15,50 | 15,20 | 15,25 | 0,00% | - |
| 02.09.2024 | 15,45 | 15,45 | 15,25 | 15,25 | -0,97% | - |
| 30.08.2024 | 15,30 | 15,40 | 15,20 | 15,40 | 1,32% | - |
| 29.08.2024 | 15,35 | 15,55 | 15,05 | 15,20 | -0,98% | - |
| 28.08.2024 | 15,30 | 15,35 | 15,20 | 15,35 | 0,66% | 10.427,00 |
| 27.08.2024 | 15,25 | 15,30 | 15,20 | 15,25 | 0,33% | 4.050,00 |
| 26.08.2024 | 15,35 | 15,35 | 15,15 | 15,20 | -0,98% | - |
| 23.08.2024 | 15,25 | 15,35 | 15,20 | 15,35 | 0,33% | - |
| 22.08.2024 | 15,40 | 15,60 | 15,20 | 15,30 | -0,65% | - |
| 21.08.2024 | 15,40 | 15,50 | 15,30 | 15,40 | 0,00% | - |
| 20.08.2024 | 15,25 | 15,45 | 15,20 | 15,40 | 0,00% | 7.850,00 |
| 19.08.2024 | 15,60 | 15,75 | 15,25 | 15,40 | -1,60% | 22,00 |
| 16.08.2024 | 15,45 | 15,70 | 15,40 | 15,65 | 0,32% | - |
| 15.08.2024 | 15,40 | 15,65 | 15,40 | 15,60 | 0,97% | - |
| 14.08.2024 | 15,55 | 15,55 | 15,40 | 15,45 | -0,32% | 2.280,00 |
| 13.08.2024 | 15,55 | 15,60 | 15,40 | 15,50 | 0,00% | - |
| 12.08.2024 | 15,35 | 15,70 | 15,35 | 15,50 | 0,65% | - |
| 09.08.2024 | 15,35 | 15,55 | 15,20 | 15,40 | 0,00% | - |
| 08.08.2024 | 15,20 | 15,70 | 15,10 | 15,40 | 1,32% | 13.720,00 |
| 07.08.2024 | 15,30 | 15,85 | 15,20 | 15,20 | -0,65% | - |
| 06.08.2024 | 15,20 | 15,30 | 15,15 | 15,30 | 0,66% | 1.102,00 |
| 05.08.2024 | 15,45 | 15,60 | 15,10 | 15,20 | -0,98% | - |
| 02.08.2024 | 15,40 | 15,40 | 15,30 | 15,35 | -0,32% | 3.800,00 |
| 01.08.2024 | 15,40 | 15,45 | 15,35 | 15,40 | 0,00% | - |
| 31.07.2024 | 15,45 | 15,45 | 15,35 | 15,40 | 0,33% | - |
| 30.07.2024 | 15,35 | 15,55 | 15,25 | 15,35 | 0,33% | 9.500,00 |
| 29.07.2024 | 15,20 | 15,35 | 15,00 | 15,30 | 0,99% | - |
| 26.07.2024 | 15,40 | 15,45 | 15,15 | 15,15 | -1,94% | - |
| 25.07.2024 | 15,60 | 15,60 | 15,40 | 15,45 | -0,32% | - |
| 24.07.2024 | 15,55 | 15,80 | 15,50 | 15,50 | -0,64% | - |
| 23.07.2024 | 15,65 | 15,85 | 15,30 | 15,60 | -0,64% | - |
| 22.07.2024 | 15,40 | 15,70 | 15,20 | 15,70 | 2,28% | 2.980,00 |
| 19.07.2024 | 15,20 | 15,70 | 15,10 | 15,35 | 1,32% | - |
| 18.07.2024 | 15,30 | 15,45 | 15,10 | 15,15 | -1,62% | - |
| 17.07.2024 | 15,30 | 15,55 | 15,15 | 15,40 | 0,65% | 76.500,00 |
| 16.07.2024 | 15,10 | 15,35 | 15,10 | 15,30 | 1,32% | - |
| 15.07.2024 | 15,25 | 15,30 | 15,10 | 15,10 | -0,66% | - |
| 12.07.2024 | 15,10 | 15,30 | 15,10 | 15,20 | 0,66% | - |
| 11.07.2024 | 15,00 | 15,20 | 14,85 | 15,10 | 1,34% | - |
| 10.07.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -1,00% | - |
| 09.07.2024 | 15,20 | 15,25 | 15,00 | 15,05 | -0,66% | - |
| 08.07.2024 | 15,30 | 15,30 | 15,05 | 15,15 | -0,98% | - |
| 05.07.2024 | 15,35 | 15,35 | 14,90 | 15,30 | -0,65% | - |
| 04.07.2024 | 15,25 | 15,40 | 14,65 | 15,40 | 1,32% | - |
| 03.07.2024 | 15,10 | 15,30 | 15,05 | 15,20 | 0,33% | - |
| 02.07.2024 | 15,30 | 15,30 | 15,00 | 15,15 | -1,62% | - |
| 01.07.2024 | 15,10 | 15,40 | 15,10 | 15,40 | 1,99% | - |
| 28.06.2024 | 15,20 | 15,25 | 14,90 | 15,10 | -0,33% | 2.100,00 |
| 27.06.2024 | 15,35 | 15,80 | 15,10 | 15,15 | -1,62% | - |
| 26.06.2024 | 15,05 | 15,40 | 15,05 | 15,40 | 1,32% | 9.514,00 |
| 25.06.2024 | 15,20 | 15,30 | 15,05 | 15,20 | 0,00% | 4.400,00 |
| 24.06.2024 | 15,20 | 15,35 | 15,10 | 15,20 | 0,00% | - |