39,400€
-0,51%
Echtzeit-Aktienkurs WashTec AG
Bid:
Ask:
Aktienkurse zur WashTec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 39,80 | 39,95 | 39,40 | 39,40 | -1,01% | 100,00 |
| 03.03.2025 | 40,05 | 40,55 | 39,15 | 39,80 | -0,50% | 2.236,00 |
| 28.02.2025 | 39,75 | 40,35 | 39,50 | 40,00 | 1,01% | 2.920,00 |
| 27.02.2025 | 39,20 | 39,70 | 38,60 | 39,60 | 1,02% | 2.860,00 |
| 26.02.2025 | 38,65 | 39,40 | 38,55 | 39,20 | 1,29% | - |
| 25.02.2025 | 39,20 | 39,35 | 38,60 | 38,70 | -1,02% | - |
| 24.02.2025 | 38,50 | 39,20 | 38,50 | 39,10 | 1,56% | - |
| 21.02.2025 | 39,00 | 39,10 | 38,25 | 38,50 | -1,41% | - |
| 20.02.2025 | 39,20 | 39,20 | 38,70 | 39,05 | -0,26% | 180,00 |
| 19.02.2025 | 38,70 | 39,30 | 38,65 | 39,15 | 1,16% | - |
| 18.02.2025 | 38,80 | 38,90 | 38,50 | 38,70 | -0,51% | 24,00 |
| 17.02.2025 | 38,50 | 39,20 | 38,20 | 38,90 | 1,04% | 7.020,00 |
| 14.02.2025 | 39,30 | 39,50 | 37,80 | 38,50 | -2,04% | 5.560,00 |
| 13.02.2025 | 39,20 | 39,30 | 38,90 | 39,30 | 0,26% | 9.090,00 |
| 12.02.2025 | 38,95 | 39,20 | 38,80 | 39,20 | 0,77% | - |
| 11.02.2025 | 38,90 | 39,25 | 38,70 | 38,90 | 0,00% | 8.209,00 |
| 10.02.2025 | 39,00 | 39,20 | 38,45 | 38,90 | -0,26% | 5.424,00 |
| 07.02.2025 | 39,20 | 39,25 | 38,20 | 39,00 | -0,26% | 1.825,00 |
| 06.02.2025 | 39,90 | 39,90 | 38,25 | 39,10 | -2,49% | 10.830,00 |
| 05.02.2025 | 38,55 | 40,70 | 38,20 | 40,10 | 4,16% | 3.111,00 |
| 04.02.2025 | 39,30 | 39,50 | 38,20 | 38,50 | -2,04% | 2.423,00 |
| 03.02.2025 | 39,70 | 39,85 | 38,45 | 39,30 | -1,50% | 2.065,00 |
| 31.01.2025 | 39,20 | 40,25 | 38,15 | 39,90 | 1,27% | 4.900,00 |
| 30.01.2025 | 39,90 | 39,90 | 38,55 | 39,40 | -1,25% | - |
| 29.01.2025 | 40,00 | 40,00 | 39,80 | 39,90 | -0,25% | - |
| 28.01.2025 | 39,45 | 40,00 | 39,40 | 40,00 | 1,39% | - |
| 27.01.2025 | 40,00 | 40,05 | 39,45 | 39,45 | -1,62% | 2.968,00 |
| 24.01.2025 | 39,70 | 40,10 | 39,50 | 40,10 | 1,01% | - |
| 23.01.2025 | 39,20 | 39,70 | 39,20 | 39,70 | 1,28% | 5.247,00 |
| 22.01.2025 | 38,90 | 39,45 | 38,90 | 39,20 | 0,77% | 6.299,00 |
| 21.01.2025 | 39,70 | 39,70 | 38,10 | 38,90 | -2,02% | 3.512,00 |
| 20.01.2025 | 39,50 | 39,95 | 39,20 | 39,70 | 0,51% | - |
| 17.01.2025 | 38,80 | 39,90 | 38,80 | 39,50 | 1,28% | - |
| 16.01.2025 | 39,30 | 39,35 | 38,90 | 39,00 | -0,76% | - |
| 15.01.2025 | 39,00 | 39,30 | 38,70 | 39,30 | 0,26% | 4.480,00 |
| 14.01.2025 | 39,70 | 39,85 | 38,30 | 39,20 | -1,01% | 3.990,00 |
| 13.01.2025 | 39,60 | 39,80 | 39,50 | 39,60 | 0,00% | - |
| 10.01.2025 | 40,10 | 40,15 | 39,45 | 39,60 | -1,25% | 84,00 |
| 09.01.2025 | 41,10 | 41,25 | 40,10 | 40,10 | -2,43% | 1.740,00 |
| 08.01.2025 | 41,80 | 41,80 | 41,10 | 41,10 | -1,79% | 378,00 |
| 07.01.2025 | 41,65 | 41,85 | 41,60 | 41,85 | 0,60% | 1.008,00 |
| 06.01.2025 | 41,20 | 42,85 | 40,80 | 41,60 | 1,22% | - |
| 03.01.2025 | 40,80 | 41,65 | 40,25 | 41,10 | 0,74% | - |
| 02.01.2025 | 40,60 | 41,30 | 39,95 | 40,80 | 1,62% | 4.248,00 |
| 30.12.2024 | 39,95 | 41,05 | 39,80 | 40,15 | 0,88% | - |
| 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 |