39,700€
2,32%
Echtzeit-Aktienkurs WASHTEC AG O.N.
Bid:
Ask:
Aktienkurse zur WASHTEC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 39,10 | 39,85 | 38,75 | 39,80 | 2,05% | 8.600,00 |
| 23.12.2024 | 39,50 | 39,75 | 39,00 | 39,00 | -1,27% | 3.900,00 |
| 20.12.2024 | 39,70 | 39,75 | 38,20 | 39,50 | -0,50% | 4.900,00 |
| 19.12.2024 | 40,05 | 40,05 | 39,05 | 39,70 | -1,00% | - |
| 18.12.2024 | 39,30 | 41,05 | 39,30 | 40,10 | 2,04% | - |
| 17.12.2024 | 40,00 | 40,00 | 38,40 | 39,30 | -1,75% | 450,00 |
| 16.12.2024 | 40,00 | 40,80 | 38,35 | 40,00 | 0,00% | 325,00 |
| 13.12.2024 | 39,90 | 40,25 | 39,65 | 40,00 | 0,25% | - |
| 12.12.2024 | 39,80 | 40,00 | 39,30 | 39,90 | 0,25% | 10.370,00 |
| 11.12.2024 | 39,30 | 39,80 | 39,20 | 39,80 | 1,27% | - |
| 10.12.2024 | 39,60 | 39,75 | 39,25 | 39,30 | -0,76% | 1.200,00 |
| 09.12.2024 | 40,10 | 40,10 | 38,40 | 39,60 | -1,25% | - |
| 06.12.2024 | 39,10 | 40,20 | 38,35 | 40,10 | 2,56% | - |
| 05.12.2024 | 38,30 | 39,30 | 38,25 | 39,10 | 1,82% | - |
| 04.12.2024 | 38,10 | 38,50 | 38,10 | 38,40 | 0,26% | - |
| 03.12.2024 | 38,20 | 38,45 | 38,05 | 38,30 | -0,13% | - |
| 02.12.2024 | 38,50 | 38,70 | 37,90 | 38,35 | -0,13% | - |
| 29.11.2024 | 38,50 | 39,15 | 38,05 | 38,40 | -0,26% | 1.950,00 |
| 28.11.2024 | 38,10 | 39,05 | 37,65 | 38,50 | 0,52% | - |
| 27.11.2024 | 38,40 | 38,55 | 38,00 | 38,30 | -0,26% | 2.200,00 |
| 26.11.2024 | 38,50 | 38,65 | 37,95 | 38,40 | -0,26% | 3.914,00 |
| 25.11.2024 | 38,30 | 38,55 | 37,95 | 38,50 | 0,39% | - |
| 22.11.2024 | 37,15 | 38,40 | 37,10 | 38,35 | 3,09% | - |
| 21.11.2024 | 38,10 | 38,60 | 37,15 | 37,20 | -2,36% | - |
| 20.11.2024 | 38,30 | 38,90 | 37,50 | 38,10 | -0,52% | 3.470,00 |
| 19.11.2024 | 39,30 | 39,60 | 37,10 | 38,30 | -2,54% | 4.708,00 |
| 18.11.2024 | 39,70 | 39,75 | 39,10 | 39,30 | -1,01% | - |
| 15.11.2024 | 39,60 | 40,10 | 39,60 | 39,70 | 0,25% | 1.450,00 |
| 14.11.2024 | 39,30 | 40,20 | 39,00 | 39,60 | 0,76% | 48,00 |
| 13.11.2024 | 39,70 | 40,55 | 39,30 | 39,30 | -1,01% | 76,00 |
| 12.11.2024 | 39,70 | 39,70 | 39,45 | 39,70 | 0,00% | 1.540,00 |
| 11.11.2024 | 38,90 | 39,90 | 38,90 | 39,70 | 2,06% | 18.801,00 |
| 08.11.2024 | 39,00 | 40,30 | 38,90 | 38,90 | -0,26% | 19.893,00 |
| 07.11.2024 | 39,10 | 40,60 | 39,00 | 39,00 | -0,38% | 7.856,00 |
| 06.11.2024 | 39,10 | 39,70 | 39,10 | 39,15 | 0,13% | 2.150,00 |
| 05.11.2024 | 39,20 | 39,70 | 39,10 | 39,10 | -0,26% | 2.582,00 |
| 04.11.2024 | 39,00 | 39,30 | 38,25 | 39,20 | 0,51% | - |
| 01.11.2024 | 38,65 | 39,35 | 38,60 | 39,00 | 0,91% | - |
| 31.10.2024 | 38,80 | 39,30 | 38,65 | 38,65 | -0,39% | 4.193,00 |
| 30.10.2024 | 38,60 | 39,10 | 38,60 | 38,80 | 0,13% | 1.897,00 |
| 29.10.2024 | 39,15 | 40,45 | 38,75 | 38,75 | -0,64% | 641,00 |
| 28.10.2024 | 39,00 | 39,65 | 38,70 | 39,00 | 0,00% | 1.500,00 |
| 25.10.2024 | 38,80 | 39,45 | 38,70 | 39,00 | 0,52% | 570,00 |
| 24.10.2024 | 38,90 | 39,50 | 38,80 | 38,80 | -0,26% | - |
| 23.10.2024 | 38,25 | 39,55 | 38,15 | 38,90 | 1,97% | 400,00 |
| 22.10.2024 | 37,90 | 39,05 | 37,90 | 38,15 | 0,13% | - |
| 21.10.2024 | 38,30 | 38,75 | 38,10 | 38,10 | -0,52% | - |
| 18.10.2024 | 38,60 | 38,85 | 38,30 | 38,30 | -0,78% | 1.320,00 |
| 17.10.2024 | 39,00 | 39,00 | 38,25 | 38,60 | -1,03% | 5.680,00 |
| 16.10.2024 | 38,60 | 39,20 | 38,50 | 39,00 | 1,04% | 1.380,00 |
| 15.10.2024 | 38,80 | 38,85 | 36,85 | 38,60 | -0,52% | 7.300,00 |
| 14.10.2024 | 40,00 | 40,35 | 36,10 | 38,80 | -2,76% | 920,00 |
| 11.10.2024 | 39,60 | 40,30 | 39,40 | 39,90 | 0,76% | 2.400,00 |
| 10.10.2024 | 39,45 | 39,60 | 39,30 | 39,60 | 1,02% | - |
| 09.10.2024 | 38,60 | 39,30 | 38,50 | 39,20 | 1,55% | 4.450,00 |
| 08.10.2024 | 38,70 | 38,80 | 38,30 | 38,60 | -0,26% | - |
| 07.10.2024 | 38,75 | 39,50 | 37,80 | 38,70 | -0,26% | 1.440,00 |
| 04.10.2024 | 38,60 | 39,20 | 38,45 | 38,80 | 0,52% | - |
| 03.10.2024 | 39,00 | 39,00 | 38,60 | 38,60 | -1,03% | - |
| 02.10.2024 | 38,70 | 39,20 | 38,05 | 39,00 | 0,65% | - |
| 01.10.2024 | 37,90 | 38,85 | 37,80 | 38,75 | 2,24% | - |
| 30.09.2024 | 37,30 | 38,05 | 37,30 | 37,90 | 1,07% | - |
| 27.09.2024 | 37,70 | 37,80 | 37,50 | 37,50 | -0,53% | - |
| 26.09.2024 | 37,55 | 37,80 | 37,50 | 37,70 | 0,80% | - |
| 25.09.2024 | 37,00 | 37,50 | 36,65 | 37,40 | 1,36% | - |
| 24.09.2024 | 37,00 | 37,05 | 36,75 | 36,90 | -0,27% | - |
| 23.09.2024 | 37,10 | 37,35 | 36,55 | 37,00 | -0,27% | 3.274,00 |
| 20.09.2024 | 37,70 | 37,70 | 37,10 | 37,10 | -1,59% | - |
| 19.09.2024 | 36,50 | 37,75 | 36,50 | 37,70 | 3,29% | - |
| 18.09.2024 | 36,35 | 36,75 | 36,35 | 36,50 | -0,27% | 147,00 |
| 17.09.2024 | 36,50 | 36,60 | 36,35 | 36,60 | 0,14% | - |
| 16.09.2024 | 36,35 | 36,60 | 36,20 | 36,55 | 0,55% | - |
| 13.09.2024 | 36,50 | 36,60 | 36,20 | 36,35 | -0,55% | 1.100,00 |
| 12.09.2024 | 36,50 | 36,60 | 36,30 | 36,55 | 0,27% | - |
| 11.09.2024 | 36,40 | 36,60 | 36,35 | 36,45 | 0,14% | - |
| 10.09.2024 | 36,45 | 36,70 | 36,40 | 36,40 | -0,27% | - |
| 09.09.2024 | 36,00 | 36,65 | 36,00 | 36,50 | 1,11% | - |
| 06.09.2024 | 36,35 | 36,65 | 35,95 | 36,10 | -0,69% | - |
| 05.09.2024 | 36,30 | 36,55 | 36,20 | 36,35 | 0,00% | - |
| 04.09.2024 | 36,50 | 36,50 | 35,45 | 36,35 | -0,82% | 589,00 |
| 03.09.2024 | 36,50 | 36,70 | 36,10 | 36,65 | 0,83% | - |
| 02.09.2024 | 36,60 | 36,60 | 36,20 | 36,35 | -0,68% | - |
| 30.08.2024 | 36,90 | 36,90 | 36,15 | 36,60 | -0,27% | 4.700,00 |
| 29.08.2024 | 36,60 | 36,90 | 36,40 | 36,70 | 0,27% | 3.600,00 |
| 28.08.2024 | 35,90 | 36,60 | 35,80 | 36,60 | 1,95% | - |
| 27.08.2024 | 35,80 | 36,05 | 35,50 | 35,90 | 0,28% | - |
| 26.08.2024 | 34,50 | 35,95 | 34,50 | 35,80 | 3,77% | - |
| 23.08.2024 | 33,95 | 35,35 | 33,90 | 34,50 | 1,62% | - |
| 22.08.2024 | 34,40 | 35,20 | 33,85 | 33,95 | -1,31% | 5.694,00 |
| 21.08.2024 | 34,80 | 34,80 | 33,50 | 34,40 | -1,15% | 2.050,00 |
| 20.08.2024 | 35,05 | 35,15 | 34,70 | 34,80 | -0,57% | - |
| 19.08.2024 | 35,00 | 35,25 | 34,90 | 35,00 | 0,00% | 4.596,00 |
| 16.08.2024 | 34,90 | 35,20 | 34,40 | 35,00 | -0,14% | 3.800,00 |
| 15.08.2024 | 35,50 | 35,70 | 34,85 | 35,05 | -1,27% | 2.400,00 |
| 14.08.2024 | 36,20 | 36,30 | 34,80 | 35,50 | -1,53% | 20.208,00 |
| 13.08.2024 | 36,30 | 36,45 | 35,70 | 36,05 | -0,14% | 4.570,00 |
| 12.08.2024 | 36,80 | 36,90 | 35,80 | 36,10 | -1,90% | 4.833,00 |
| 09.08.2024 | 37,10 | 37,10 | 35,55 | 36,80 | -0,81% | - |
| 08.08.2024 | 35,90 | 37,20 | 35,05 | 37,10 | 3,34% | - |
| 07.08.2024 | 34,00 | 36,15 | 33,70 | 35,90 | 5,59% | - |