40,050€
-0,87%
Echtzeit-Aktienkurs WashTec AG
Bid:
Ask:
Aktienkurse zur WashTec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 40,60 | 40,60 | 39,65 | 40,05 | -1,35% | - |
| 11.06.2025 | 40,65 | 41,45 | 39,05 | 40,60 | 0,00% | - |
| 10.06.2025 | 41,50 | 41,60 | 40,10 | 40,60 | -2,17% | - |
| 09.06.2025 | 40,60 | 43,80 | 40,60 | 41,50 | 2,22% | 156,00 |
| 06.06.2025 | 40,60 | 40,65 | 40,10 | 40,60 | 0,00% | - |
| 05.06.2025 | 40,80 | 40,90 | 40,30 | 40,60 | -0,25% | 166,00 |
| 04.06.2025 | 40,90 | 41,75 | 40,70 | 40,70 | -0,49% | - |
| 03.06.2025 | 40,60 | 41,45 | 40,40 | 40,90 | 0,74% | 28.554,00 |
| 02.06.2025 | 40,70 | 40,70 | 39,20 | 40,60 | 0,00% | 2.268,00 |
| 30.05.2025 | 40,40 | 40,70 | 38,25 | 40,60 | 0,50% | 4.224,00 |
| 29.05.2025 | 40,50 | 40,70 | 40,20 | 40,40 | -0,25% | 96,00 |
| 28.05.2025 | 40,20 | 41,25 | 39,00 | 40,50 | 0,50% | 6.908,00 |
| 27.05.2025 | 39,80 | 40,80 | 39,25 | 40,30 | 1,26% | - |
| 26.05.2025 | 39,10 | 39,80 | 39,10 | 39,80 | 1,79% | 4.956,00 |
| 23.05.2025 | 38,45 | 39,10 | 38,20 | 39,10 | 1,43% | - |
| 22.05.2025 | 39,50 | 39,55 | 38,25 | 38,55 | -2,41% | 21.600,00 |
| 21.05.2025 | 40,00 | 40,10 | 39,30 | 39,50 | -1,13% | 3.372,00 |
| 20.05.2025 | 40,10 | 40,20 | 39,80 | 39,95 | -0,12% | 900,00 |
| 19.05.2025 | 40,20 | 40,45 | 40,00 | 40,00 | -0,25% | 1.281,00 |
| 16.05.2025 | 40,70 | 41,05 | 39,85 | 40,10 | -1,47% | 991,00 |
| 15.05.2025 | 40,70 | 41,05 | 40,55 | 40,70 | 1,12% | 141,00 |
| 14.05.2025 | 43,10 | 43,35 | 40,20 | 40,25 | -10,56% | 2.990,00 |
| 13.05.2025 | 45,00 | 45,00 | 43,45 | 45,00 | -0,44% | 4.900,00 |
| 12.05.2025 | 44,20 | 45,25 | 43,70 | 45,20 | 2,96% | 3.795,00 |
| 09.05.2025 | 43,50 | 44,50 | 41,85 | 43,90 | 0,92% | 140,00 |
| 08.05.2025 | 43,70 | 43,80 | 43,45 | 43,50 | -0,46% | - |
| 07.05.2025 | 43,10 | 44,80 | 42,95 | 43,70 | 1,27% | 2.630,00 |
| 06.05.2025 | 44,00 | 44,25 | 42,90 | 43,15 | -1,93% | 7.500,00 |
| 05.05.2025 | 42,75 | 44,50 | 42,45 | 44,00 | 3,04% | - |
| 02.05.2025 | 43,40 | 43,40 | 42,30 | 42,70 | 0,71% | 4.210,00 |
| 30.04.2025 | 42,15 | 42,90 | 41,45 | 42,40 | 1,44% | - |
| 29.04.2025 | 41,45 | 42,10 | 41,05 | 41,80 | 0,72% | 4.080,00 |
| 28.04.2025 | 40,90 | 42,35 | 40,90 | 41,50 | 1,47% | 6.626,00 |
| 25.04.2025 | 40,65 | 40,95 | 40,15 | 40,90 | 0,62% | 1.025,00 |
| 24.04.2025 | 40,60 | 40,85 | 40,30 | 40,65 | 0,37% | - |
| 23.04.2025 | 40,00 | 41,30 | 40,00 | 40,50 | 1,25% | - |
| 22.04.2025 | 39,55 | 41,15 | 39,50 | 40,00 | 1,14% | 1.150,00 |
| 17.04.2025 | 40,90 | 40,90 | 39,10 | 39,55 | -3,30% | - |
| 16.04.2025 | 41,00 | 41,70 | 39,80 | 40,90 | -0,61% | - |
| 15.04.2025 | 39,20 | 41,20 | 38,55 | 41,15 | 6,06% | 3.360,00 |
| 14.04.2025 | 40,00 | 40,00 | 38,35 | 38,80 | 0,00% | 4.141,00 |
| 11.04.2025 | 38,30 | 39,05 | 38,10 | 38,80 | 1,57% | - |
| 10.04.2025 | 38,80 | 39,35 | 38,00 | 38,20 | -1,55% | 4.200,00 |
| 09.04.2025 | 37,40 | 38,90 | 37,35 | 38,80 | 3,74% | 2.625,00 |
| 08.04.2025 | 37,00 | 37,95 | 36,50 | 37,40 | 1,08% | 1.950,00 |
| 07.04.2025 | 39,00 | 39,55 | 36,50 | 37,00 | -5,13% | 8.930,00 |
| 04.04.2025 | 39,20 | 39,65 | 38,65 | 39,00 | -0,51% | 6.180,00 |
| 03.04.2025 | 39,70 | 40,25 | 39,20 | 39,20 | -1,26% | - |
| 02.04.2025 | 39,40 | 40,05 | 39,35 | 39,70 | 0,76% | - |
| 01.04.2025 | 38,80 | 39,45 | 38,80 | 39,40 | 1,55% | 3.400,00 |
| 31.03.2025 | 39,70 | 40,20 | 38,65 | 38,80 | -2,27% | 7.600,00 |
| 28.03.2025 | 39,80 | 40,30 | 39,60 | 39,70 | -0,25% | 15.290,00 |
| 27.03.2025 | 39,80 | 40,20 | 39,60 | 39,80 | -0,25% | - |
| 26.03.2025 | 40,65 | 40,80 | 39,65 | 39,90 | 0,63% | 18.950,00 |
| 25.03.2025 | 40,00 | 40,20 | 39,45 | 39,65 | -0,63% | 6.250,00 |
| 24.03.2025 | 40,40 | 41,35 | 39,65 | 39,90 | -0,62% | 4.950,00 |
| 21.03.2025 | 40,90 | 41,10 | 40,10 | 40,15 | -2,31% | - |
| 20.03.2025 | 41,20 | 41,50 | 40,75 | 41,10 | -0,24% | - |
| 19.03.2025 | 41,45 | 41,45 | 40,60 | 41,20 | -0,48% | - |
| 18.03.2025 | 41,60 | 41,95 | 40,50 | 41,40 | -0,96% | - |
| 17.03.2025 | 41,85 | 41,90 | 41,70 | 41,80 | -0,12% | - |
| 14.03.2025 | 42,10 | 43,00 | 41,80 | 41,85 | -0,36% | - |
| 13.03.2025 | 41,30 | 42,40 | 41,30 | 42,00 | 1,69% | - |
| 12.03.2025 | 41,15 | 41,85 | 41,00 | 41,30 | 0,49% | 795,00 |
| 11.03.2025 | 41,40 | 41,60 | 41,00 | 41,10 | -0,72% | 180,00 |
| 10.03.2025 | 41,30 | 41,75 | 41,10 | 41,40 | -0,12% | 2.100,00 |
| 07.03.2025 | 41,10 | 41,50 | 40,35 | 41,45 | 0,97% | 3.500,00 |
| 06.03.2025 | 40,00 | 41,40 | 39,80 | 41,05 | 2,62% | - |
| 05.03.2025 | 39,70 | 40,00 | 39,05 | 40,00 | 0,76% | - |
| 04.03.2025 | 39,80 | 39,95 | 39,30 | 39,70 | -0,25% | 1.200,00 |
| 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 |