15,175€
1,85%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 15,00 | 15,35 | 14,80 | 15,18 | 1,51% | 5.003,00 |
| 19.08.2026 | 15,05 | 15,30 | 14,83 | 14,95 | -0,33% | 7.560,00 |
| 18.08.2026 | 15,18 | 15,18 | 14,68 | 15,00 | -1,15% | - |
| 17.08.2026 | 15,05 | 15,50 | 14,88 | 15,18 | 1,00% | 5.300,00 |
| 14.08.2026 | 14,55 | 15,15 | 14,50 | 15,03 | 3,26% | - |
| 13.08.2026 | 14,50 | 14,85 | 14,50 | 14,55 | 0,34% | - |
| 12.08.2026 | 14,60 | 14,70 | 14,45 | 14,50 | -0,68% | 106,00 |
| 11.08.2026 | 14,53 | 14,70 | 14,53 | 14,60 | 0,52% | 26.005,00 |
| 10.08.2026 | 14,38 | 14,65 | 14,35 | 14,53 | 1,04% | 1.420,00 |
| 07.08.2026 | 14,28 | 16,13 | 14,25 | 14,38 | 0,70% | 5.037,00 |
| 06.08.2026 | 14,28 | 14,43 | 14,20 | 14,28 | 0,00% | 6.334,00 |
| 05.08.2026 | 14,03 | 14,30 | 13,83 | 14,28 | 1,78% | 6.780,00 |
| 04.08.2026 | 14,03 | 15,93 | 13,90 | 14,03 | 0,00% | 6.040,00 |
| 03.08.2026 | 14,15 | 14,35 | 13,83 | 14,03 | 0,36% | 4.000,00 |
| 31.07.2026 | 14,00 | 14,28 | 13,83 | 13,98 | -0,18% | 4.250,00 |
| 30.07.2026 | 13,88 | 14,00 | 13,80 | 14,00 | 0,90% | - |
| 29.07.2026 | 13,70 | 21,85 | 13,65 | 13,88 | 1,46% | 2.500,00 |
| 28.07.2026 | 13,78 | 13,78 | 13,68 | 13,68 | -0,55% | - |
| 27.07.2026 | 13,68 | 13,78 | 13,68 | 13,75 | 0,55% | - |
| 24.07.2026 | 13,78 | 13,80 | 13,68 | 13,68 | 0,00% | - |
| 23.07.2026 | 13,60 | 14,23 | 13,60 | 13,68 | -0,36% | 2.886,00 |
| 22.07.2026 | 13,73 | 21,83 | 13,73 | 13,73 | 0,00% | - |
| 21.07.2026 | 13,70 | 13,95 | 13,70 | 13,73 | -0,18% | - |
| 20.07.2026 | 14,03 | 14,03 | 13,70 | 13,75 | 2,61% | - |
| 17.07.2026 | 13,43 | 13,58 | 13,40 | 13,40 | -0,19% | - |
| 16.07.2026 | 13,35 | 13,73 | 13,35 | 13,43 | 0,56% | 7.590,00 |
| 15.07.2026 | 13,73 | 13,88 | 13,15 | 13,35 | -2,73% | - |
| 14.07.2026 | 13,75 | 13,75 | 13,60 | 13,73 | 0,00% | - |
| 13.07.2026 | 13,65 | 13,73 | 13,60 | 13,73 | 0,73% | - |
| 10.07.2026 | 13,68 | 13,73 | 13,55 | 13,63 | -0,37% | - |
| 09.07.2026 | 13,65 | 13,95 | 13,65 | 13,68 | 0,37% | - |
| 08.07.2026 | 13,65 | 13,70 | 13,60 | 13,63 | 0,37% | - |
| 07.07.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -0,37% | - |
| 06.07.2026 | 13,68 | 13,73 | 13,55 | 13,63 | -0,91% | - |
| 03.07.2026 | 13,68 | 13,75 | 13,60 | 13,75 | 0,55% | - |
| 02.07.2026 | 13,63 | 13,75 | 13,60 | 13,68 | 0,74% | - |
| 01.07.2026 | 13,65 | 14,15 | 13,55 | 13,58 | -0,37% | 9.800,00 |
| 30.06.2026 | 13,60 | 13,63 | 13,40 | 13,63 | 0,18% | 1.470,00 |
| 29.06.2026 | 13,68 | 13,73 | 13,38 | 13,60 | -0,73% | 420,00 |
| 26.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 25.06.2026 | 13,65 | 13,73 | 13,60 | 13,70 | 0,00% | - |
| 24.06.2026 | 13,65 | 13,80 | 13,40 | 13,70 | 0,37% | - |
| 23.06.2026 | 13,75 | 13,90 | 13,65 | 13,65 | -0,91% | - |
| 22.06.2026 | 13,75 | 13,90 | 13,70 | 13,78 | 0,00% | - |
| 19.06.2026 | 13,70 | 14,00 | 13,63 | 13,78 | -0,36% | 17.760,00 |
| 18.06.2026 | 13,60 | 14,13 | 13,60 | 13,83 | 1,65% | - |
| 17.06.2026 | 13,70 | 13,70 | 13,55 | 13,60 | -0,73% | - |
| 16.06.2026 | 13,83 | 13,95 | 13,53 | 13,70 | -1,26% | - |
| 15.06.2026 | 13,68 | 13,95 | 13,63 | 13,88 | 1,28% | 37.510,00 |
| 12.06.2026 | 13,55 | 13,93 | 13,45 | 13,70 | 1,48% | 4.400,00 |
| 11.06.2026 | 13,53 | 17,60 | 13,40 | 13,50 | 0,00% | 3.445,00 |
| 10.06.2026 | 13,65 | 13,65 | 13,43 | 13,50 | -1,10% | 18.771,00 |
| 09.06.2026 | 13,53 | 13,70 | 13,30 | 13,65 | 0,74% | 9.740,00 |
| 08.06.2026 | 13,83 | 13,83 | 13,53 | 13,55 | -1,63% | 11.000,00 |
| 05.06.2026 | 13,85 | 13,93 | 13,63 | 13,78 | 0,18% | 13.760,00 |
| 04.06.2026 | 13,85 | 13,93 | 13,70 | 13,75 | 1,66% | - |
| 03.06.2026 | 13,53 | 13,55 | 13,53 | 13,53 | 0,00% | - |
| 02.06.2026 | 13,80 | 14,33 | 13,50 | 13,53 | -1,46% | - |
| 01.06.2026 | 13,75 | 14,33 | 13,68 | 13,73 | -0,36% | 18.550,00 |
| 29.05.2026 | 13,78 | 13,88 | 13,78 | 13,78 | 0,00% | - |
| 28.05.2026 | 13,88 | 13,93 | 13,78 | 13,78 | -0,72% | 4.250,00 |
| 27.05.2026 | 13,90 | 13,90 | 13,78 | 13,88 | -0,89% | - |
| 26.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 25.05.2026 | 13,78 | 14,00 | 13,75 | 14,00 | 1,82% | - |
| 22.05.2026 | 13,78 | 13,85 | 13,60 | 13,75 | 0,00% | - |
| 21.05.2026 | 13,65 | 13,80 | 13,60 | 13,75 | 0,55% | - |
| 20.05.2026 | 13,70 | 13,95 | 13,63 | 13,68 | -0,18% | 13.500,00 |
| 19.05.2026 | 13,63 | 13,88 | 13,60 | 13,70 | -0,54% | - |
| 18.05.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 0,36% | - |
| 15.05.2026 | 13,78 | 13,83 | 13,65 | 13,73 | -0,36% | - |
| 14.05.2026 | 13,75 | 13,80 | 13,65 | 13,78 | 0,18% | - |
| 13.05.2026 | 13,78 | 13,88 | 13,65 | 13,75 | 0,00% | - |
| 12.05.2026 | 13,80 | 13,85 | 13,75 | 13,75 | -0,54% | 4.000,00 |
| 11.05.2026 | 13,83 | 13,90 | 13,73 | 13,83 | 0,00% | 210,00 |
| 08.05.2026 | 13,65 | 13,88 | 13,65 | 13,83 | 0,73% | - |
| 07.05.2026 | 13,80 | 13,93 | 13,73 | 13,73 | -0,54% | - |
| 06.05.2026 | 13,80 | 13,83 | 13,80 | 13,80 | 0,55% | - |
| 05.05.2026 | 13,85 | 13,95 | 13,73 | 13,73 | -0,90% | - |
| 04.05.2026 | 13,95 | 14,05 | 13,85 | 13,85 | -0,89% | - |
| 30.04.2026 | 13,93 | 14,05 | 13,90 | 13,98 | 0,18% | - |
| 29.04.2026 | 14,03 | 14,05 | 13,88 | 13,95 | -0,36% | - |
| 28.04.2026 | 13,95 | 14,05 | 13,85 | 14,00 | 0,00% | - |
| 27.04.2026 | 13,90 | 14,00 | 13,88 | 14,00 | 0,54% | - |
| 24.04.2026 | 13,95 | 14,00 | 13,90 | 13,93 | 0,00% | - |
| 23.04.2026 | 13,98 | 14,05 | 13,90 | 13,93 | -0,71% | - |
| 22.04.2026 | 13,90 | 14,08 | 13,88 | 14,03 | 1,08% | - |
| 21.04.2026 | 13,90 | 14,05 | 13,88 | 13,88 | -0,18% | 2.450,00 |
| 20.04.2026 | 13,85 | 14,05 | 13,80 | 13,90 | 0,00% | 3.786,00 |
| 17.04.2026 | 13,95 | 14,03 | 13,65 | 13,90 | -0,36% | 9.618,00 |
| 16.04.2026 | 13,98 | 14,03 | 13,95 | 13,95 | 0,18% | - |
| 15.04.2026 | 13,95 | 14,03 | 13,85 | 13,93 | 0,00% | - |
| 14.04.2026 | 13,90 | 14,05 | 13,80 | 13,93 | 0,18% | - |
| 13.04.2026 | 13,75 | 13,93 | 13,68 | 13,90 | 0,72% | - |
| 10.04.2026 | 13,88 | 13,93 | 13,75 | 13,80 | -0,72% | - |
| 09.04.2026 | 13,88 | 13,95 | 13,78 | 13,90 | 0,00% | - |
| 08.04.2026 | 13,85 | 13,98 | 13,83 | 13,90 | 0,72% | - |
| 07.04.2026 | 13,90 | 14,05 | 13,73 | 13,80 | 0,73% | 2.800,00 |
| 02.04.2026 | 13,90 | 14,00 | 13,70 | 13,70 | -2,14% | - |
| 01.04.2026 | 13,85 | 14,50 | 13,80 | 14,00 | 1,08% | 4.000,00 |
| 31.03.2026 | 13,90 | 14,00 | 13,75 | 13,85 | 0,00% | - |