35,900€
Echtzeit-Aktienkurs WASHTEC AG O.N.
Bid:
Ask:
Aktienkurse zur WASHTEC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 36,10 | 37,75 | 35,35 | 35,90 | -0,42% | 1.715,00 |
| 16.09.2026 | 36,90 | 38,70 | 35,85 | 36,05 | -2,30% | 6.735,00 |
| 15.09.2026 | 37,40 | 37,95 | 35,50 | 36,90 | -2,38% | 5.584,00 |
| 14.09.2026 | 38,60 | 38,80 | 37,60 | 37,80 | -2,20% | 1.600,00 |
| 11.09.2026 | 38,80 | 39,20 | 38,35 | 38,65 | -0,51% | 598,00 |
| 10.09.2026 | 39,75 | 39,75 | 38,85 | 38,85 | -2,75% | 596,00 |
| 09.09.2026 | 39,20 | 39,95 | 38,55 | 39,95 | 1,91% | 6.000,00 |
| 08.09.2026 | 39,40 | 39,40 | 38,90 | 39,20 | -0,51% | 4.350,00 |
| 07.09.2026 | 39,80 | 40,05 | 38,80 | 39,40 | -0,76% | 691,00 |
| 04.09.2026 | 39,65 | 40,30 | 39,30 | 39,70 | 0,00% | 7.000,00 |
| 03.09.2026 | 39,70 | 39,90 | 39,25 | 39,70 | -0,13% | 900,00 |
| 02.09.2026 | 39,70 | 40,55 | 39,30 | 39,75 | 0,00% | 640,00 |
| 01.09.2026 | 39,75 | 40,45 | 39,35 | 39,75 | -0,13% | 195,00 |
| 31.08.2026 | 39,45 | 40,05 | 39,45 | 39,80 | 0,76% | 1.920,00 |
| 28.08.2026 | 39,10 | 39,65 | 38,70 | 39,50 | 1,02% | 940,00 |
| 27.08.2026 | 38,90 | 39,25 | 38,60 | 39,10 | 0,64% | - |
| 26.08.2026 | 39,00 | 39,15 | 38,55 | 38,85 | -0,26% | - |
| 25.08.2026 | 38,40 | 39,90 | 38,40 | 38,95 | -1,02% | - |
| 24.08.2026 | 39,50 | 39,60 | 38,95 | 39,35 | -0,13% | - |
| 21.08.2026 | 39,70 | 39,80 | 38,55 | 39,40 | -0,88% | 3.100,00 |
| 20.08.2026 | 39,45 | 40,45 | 39,30 | 39,75 | 0,89% | 10.200,00 |
| 19.08.2026 | 39,40 | 39,70 | 39,10 | 39,40 | 0,13% | - |
| 18.08.2026 | 39,55 | 39,70 | 39,20 | 39,35 | -0,38% | - |
| 17.08.2026 | 39,60 | 40,20 | 39,30 | 39,50 | 0,00% | 4.050,00 |
| 14.08.2026 | 39,20 | 39,55 | 38,90 | 39,50 | 0,77% | - |
| 13.08.2026 | 39,00 | 39,65 | 38,75 | 39,20 | 0,51% | 3.000,00 |
| 12.08.2026 | 39,00 | 39,40 | 38,45 | 39,00 | 0,26% | - |
| 11.08.2026 | 38,50 | 39,20 | 38,40 | 38,90 | 0,65% | 1.400,00 |
| 10.08.2026 | 38,60 | 39,00 | 38,05 | 38,65 | 0,91% | 1.100,00 |
| 07.08.2026 | 38,50 | 38,85 | 38,05 | 38,30 | 0,13% | - |
| 06.08.2026 | 38,15 | 38,65 | 37,75 | 38,25 | 1,19% | - |
| 05.08.2026 | 38,45 | 38,75 | 37,70 | 37,80 | -1,56% | 5.550,00 |
| 04.08.2026 | 39,30 | 39,55 | 37,60 | 38,40 | -2,29% | 388,00 |
| 03.08.2026 | 39,15 | 39,85 | 38,95 | 39,30 | 1,03% | 1.300,00 |
| 31.07.2026 | 38,80 | 39,50 | 38,50 | 38,90 | 0,26% | - |
| 30.07.2026 | 39,20 | 39,35 | 38,75 | 38,80 | -1,02% | 1.400,00 |
| 29.07.2026 | 39,25 | 39,55 | 37,80 | 39,20 | -0,13% | 2.250,00 |
| 28.07.2026 | 38,05 | 39,45 | 37,60 | 39,25 | 3,29% | - |
| 27.07.2026 | 38,00 | 38,50 | 37,30 | 38,00 | 0,00% | 3.250,00 |
| 24.07.2026 | 37,45 | 38,40 | 37,40 | 38,00 | 1,60% | - |
| 23.07.2026 | 38,05 | 38,10 | 37,05 | 37,40 | -1,58% | - |
| 22.07.2026 | 37,55 | 39,20 | 37,10 | 38,00 | 0,93% | 1.590,00 |
| 21.07.2026 | 37,80 | 38,40 | 37,25 | 37,65 | -0,40% | - |
| 20.07.2026 | 37,90 | 38,25 | 37,50 | 37,80 | -0,26% | - |
| 17.07.2026 | 38,20 | 38,50 | 37,70 | 37,90 | -0,79% | - |
| 16.07.2026 | 37,70 | 38,50 | 37,60 | 38,20 | 1,19% | 4.400,00 |
| 15.07.2026 | 37,80 | 38,60 | 37,25 | 37,75 | -0,13% | 4.560,00 |
| 14.07.2026 | 37,80 | 38,10 | 37,10 | 37,80 | -0,13% | 1.250,00 |
| 13.07.2026 | 37,70 | 38,10 | 37,10 | 37,85 | 0,66% | 1.015,00 |
| 10.07.2026 | 38,10 | 38,20 | 36,80 | 37,60 | 0,80% | 595,00 |
| 09.07.2026 | 38,10 | 38,35 | 37,25 | 37,30 | -2,10% | - |
| 08.07.2026 | 38,85 | 38,85 | 37,70 | 38,10 | -1,55% | 1.150,00 |
| 07.07.2026 | 39,20 | 39,40 | 38,65 | 38,70 | -1,28% | - |
| 06.07.2026 | 38,80 | 39,50 | 38,70 | 39,20 | 1,03% | - |
| 03.07.2026 | 39,00 | 39,40 | 38,65 | 38,80 | 0,00% | 96,00 |
| 02.07.2026 | 38,60 | 39,45 | 38,55 | 38,80 | 0,52% | 2.300,00 |
| 01.07.2026 | 38,70 | 38,90 | 38,35 | 38,60 | -0,26% | - |
| 30.06.2026 | 38,50 | 38,90 | 38,10 | 38,70 | 1,18% | - |
| 29.06.2026 | 38,25 | 38,45 | 37,70 | 38,25 | 0,39% | 1.900,00 |
| 26.06.2026 | 38,40 | 38,60 | 37,70 | 38,10 | -0,91% | 5.556,00 |
| 25.06.2026 | 38,60 | 38,90 | 38,35 | 38,45 | -0,26% | 1.665,00 |
| 24.06.2026 | 38,90 | 39,65 | 38,25 | 38,55 | -0,90% | - |
| 23.06.2026 | 38,80 | 39,40 | 38,25 | 38,90 | 0,26% | - |
| 22.06.2026 | 38,45 | 39,10 | 38,30 | 38,80 | 1,31% | - |
| 19.06.2026 | 38,60 | 39,50 | 38,10 | 38,30 | -0,65% | - |
| 18.06.2026 | 39,50 | 39,50 | 38,10 | 38,55 | -2,28% | 735,00 |
| 17.06.2026 | 39,10 | 39,50 | 38,90 | 39,45 | 1,02% | 2.450,00 |
| 16.06.2026 | 39,50 | 40,05 | 38,70 | 39,05 | -1,14% | 9.286,00 |
| 15.06.2026 | 38,75 | 40,55 | 38,30 | 39,50 | 2,73% | 18.222,00 |
| 12.06.2026 | 37,75 | 38,85 | 37,70 | 38,45 | 1,72% | - |
| 11.06.2026 | 38,15 | 38,40 | 37,20 | 37,80 | -0,66% | - |
| 10.06.2026 | 38,25 | 38,40 | 37,65 | 38,05 | -0,39% | - |
| 09.06.2026 | 38,55 | 39,30 | 37,95 | 38,20 | -0,78% | 2.660,00 |
| 08.06.2026 | 38,50 | 38,55 | 37,90 | 38,50 | -0,39% | - |
| 05.06.2026 | 38,60 | 38,70 | 38,35 | 38,65 | 0,13% | 638,00 |
| 04.06.2026 | 38,75 | 39,05 | 38,25 | 38,60 | -0,26% | 2.990,00 |
| 03.06.2026 | 39,20 | 39,30 | 38,30 | 38,70 | -1,28% | 1.100,00 |
| 02.06.2026 | 38,90 | 39,40 | 38,35 | 39,20 | 0,77% | 1.060,00 |
| 01.06.2026 | 39,45 | 39,60 | 38,40 | 38,90 | -1,02% | 1.117,00 |
| 29.05.2026 | 39,85 | 40,10 | 39,25 | 39,30 | -1,26% | - |
| 28.05.2026 | 39,85 | 40,05 | 39,50 | 39,80 | 0,00% | - |
| 27.05.2026 | 40,35 | 40,45 | 39,65 | 39,80 | -1,24% | - |
| 26.05.2026 | 40,45 | 40,85 | 39,85 | 40,30 | -0,25% | - |
| 25.05.2026 | 40,15 | 40,50 | 39,95 | 40,40 | 1,00% | - |
| 22.05.2026 | 40,25 | 40,50 | 39,70 | 40,00 | -0,12% | 2.500,00 |
| 21.05.2026 | 40,95 | 40,95 | 40,05 | 40,05 | -2,08% | 1.480,00 |
| 20.05.2026 | 39,75 | 41,05 | 39,60 | 40,90 | 3,15% | 1.420,00 |
| 19.05.2026 | 39,20 | 40,00 | 39,20 | 39,65 | 1,54% | 2.850,00 |
| 18.05.2026 | 39,10 | 39,15 | 38,55 | 39,05 | 0,39% | 750,00 |
| 15.05.2026 | 39,50 | 39,85 | 38,90 | 38,90 | -1,77% | - |
| 14.05.2026 | 40,30 | 40,80 | 39,20 | 39,60 | -1,74% | 1.922,00 |
| 13.05.2026 | 39,75 | 41,05 | 39,70 | 40,30 | -6,93% | - |
| 12.05.2026 | 42,00 | 43,35 | 40,90 | 43,30 | 2,97% | 1.225,00 |
| 11.05.2026 | 42,45 | 42,45 | 41,50 | 42,05 | 0,24% | 5.300,00 |
| 08.05.2026 | 42,35 | 42,40 | 41,65 | 41,95 | -0,83% | 10.377,00 |
| 07.05.2026 | 42,15 | 43,00 | 42,10 | 42,30 | 0,24% | 3.218,00 |
| 06.05.2026 | 42,20 | 42,90 | 41,65 | 42,20 | 0,00% | 1.160,00 |
| 05.05.2026 | 43,65 | 44,30 | 41,45 | 42,20 | -2,99% | 510,00 |
| 04.05.2026 | 43,50 | 44,35 | 43,10 | 43,50 | -0,46% | 3.240,00 |
| 30.04.2026 | 43,25 | 44,60 | 42,75 | 43,70 | 0,92% | 7.934,00 |