38,900€
1,04%
Echtzeit-Aktienkurs WASHTEC AG O.N.
Bid:
Ask:
Aktienkurse zur WASHTEC AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2026 | 43,85 | 43,90 | 42,95 | 43,30 | -1,25% | 6.000,00 |
| 28.04.2026 | 44,70 | 44,85 | 43,65 | 43,85 | -1,68% | 8.145,00 |
| 27.04.2026 | 44,70 | 45,05 | 44,35 | 44,60 | -0,11% | 448,00 |
| 24.04.2026 | 45,25 | 45,25 | 44,45 | 44,65 | -1,22% | 3.692,00 |
| 23.04.2026 | 45,60 | 45,75 | 45,15 | 45,20 | -1,09% | - |
| 22.04.2026 | 46,00 | 46,00 | 45,15 | 45,70 | -0,44% | 1.935,00 |
| 21.04.2026 | 46,70 | 46,70 | 45,25 | 45,90 | -0,76% | 2.760,00 |
| 20.04.2026 | 46,30 | 46,65 | 45,70 | 46,25 | 0,00% | 1.680,00 |
| 17.04.2026 | 46,05 | 46,40 | 45,75 | 46,25 | 0,54% | 1.694,00 |
| 16.04.2026 | 46,00 | 46,50 | 45,65 | 46,00 | 0,33% | 8.180,00 |
| 15.04.2026 | 46,10 | 46,30 | 45,50 | 45,85 | -0,54% | - |
| 14.04.2026 | 46,10 | 46,35 | 45,55 | 46,10 | 0,44% | - |
| 13.04.2026 | 46,55 | 46,55 | 45,45 | 45,90 | -0,54% | 970,00 |
| 10.04.2026 | 45,70 | 46,15 | 45,45 | 46,15 | 0,65% | 3.010,00 |
| 09.04.2026 | 45,70 | 46,10 | 45,65 | 45,85 | 0,11% | 1.800,00 |
| 08.04.2026 | 46,30 | 46,55 | 45,65 | 45,80 | 1,10% | 9.642,00 |
| 07.04.2026 | 46,20 | 46,25 | 45,20 | 45,30 | 0,89% | 7.540,00 |
| 02.04.2026 | 45,30 | 46,15 | 44,75 | 44,90 | -2,39% | 392,00 |
| 01.04.2026 | 46,85 | 48,00 | 44,65 | 46,00 | -1,71% | 15.780,00 |
| 31.03.2026 | 44,80 | 46,85 | 44,70 | 46,80 | 4,82% | 3.830,00 |
| 30.03.2026 | 45,15 | 45,15 | 44,30 | 44,65 | -1,00% | 325,00 |
| 27.03.2026 | 46,40 | 46,40 | 44,50 | 45,10 | -3,01% | 3.710,00 |
| 26.03.2026 | 46,05 | 46,95 | 45,55 | 46,50 | 0,98% | - |
| 25.03.2026 | 45,70 | 46,30 | 45,65 | 46,05 | 0,77% | 810,00 |
| 24.03.2026 | 45,90 | 46,20 | 45,15 | 45,70 | -0,65% | - |
| 23.03.2026 | 44,45 | 48,00 | 43,30 | 46,00 | 2,79% | 5.609,00 |
| 20.03.2026 | 46,45 | 46,65 | 44,70 | 44,75 | -3,14% | 3.290,00 |
| 19.03.2026 | 48,35 | 48,40 | 46,05 | 46,20 | -4,55% | - |
| 18.03.2026 | 48,10 | 48,70 | 47,85 | 48,40 | 0,83% | - |
| 17.03.2026 | 47,60 | 48,60 | 47,35 | 48,00 | 0,42% | 308,00 |
| 16.03.2026 | 48,95 | 48,95 | 47,50 | 47,80 | -2,05% | - |
| 13.03.2026 | 49,70 | 50,05 | 48,45 | 48,80 | -1,91% | - |
| 12.03.2026 | 50,20 | 50,60 | 49,65 | 49,75 | -1,09% | - |
| 11.03.2026 | 50,50 | 50,50 | 49,50 | 50,30 | 0,00% | 670,00 |