29,940€
1,15%
Echtzeit-Aktienkurs WAERTSILAE
Bid:
Ask:
Aktienkurse zur WAERTSILAE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 30,25 | 30,45 | 29,83 | 30,14 | -0,22% | - |
| 08.12.2025 | 29,65 | 30,50 | 29,64 | 30,21 | 1,91% | - |
| 05.12.2025 | 29,93 | 30,15 | 29,41 | 29,64 | 0,02% | - |
| 04.12.2025 | 28,61 | 29,70 | 28,48 | 29,64 | 4,42% | - |
| 03.12.2025 | 27,89 | 28,59 | 27,75 | 28,38 | 2,44% | - |
| 02.12.2025 | 27,59 | 28,07 | 27,44 | 27,71 | 1,11% | - |
| 01.12.2025 | 27,59 | 27,97 | 27,40 | 27,40 | -1,31% | - |
| 28.11.2025 | 27,54 | 28,04 | 27,52 | 27,77 | 0,85% | - |
| 27.11.2025 | 27,41 | 27,73 | 27,21 | 27,53 | -0,33% | - |
| 26.11.2025 | 27,02 | 27,65 | 26,83 | 27,62 | 2,81% | - |
| 25.11.2025 | 26,76 | 27,17 | 26,39 | 26,87 | -0,02% | - |
| 24.11.2025 | 26,92 | 27,19 | 26,65 | 26,87 | 0,02% | - |
| 21.11.2025 | 27,69 | 27,82 | 26,08 | 26,87 | -3,03% | - |
| 20.11.2025 | 26,48 | 28,91 | 26,42 | 27,71 | 6,50% | - |
| 19.11.2025 | 25,83 | 26,40 | 25,57 | 26,02 | -0,59% | - |
| 18.11.2025 | 26,01 | 26,22 | 25,57 | 26,17 | -0,65% | 57,00 |
| 17.11.2025 | 26,32 | 26,72 | 26,14 | 26,34 | 0,84% | - |
| 14.11.2025 | 26,28 | 26,58 | 25,90 | 26,12 | -3,30% | - |
| 13.11.2025 | 26,60 | 27,19 | 26,16 | 27,01 | 2,50% | - |
| 12.11.2025 | 27,10 | 27,31 | 26,35 | 26,35 | -1,86% | - |
| 11.11.2025 | 27,21 | 27,28 | 26,81 | 26,85 | -0,78% | - |
| 10.11.2025 | 26,56 | 27,26 | 26,56 | 27,06 | 2,46% | - |
| 07.11.2025 | 27,10 | 27,20 | 26,23 | 26,41 | -2,74% | - |
| 06.11.2025 | 26,65 | 27,29 | 26,54 | 27,16 | 1,51% | - |
| 05.11.2025 | 27,63 | 27,63 | 26,66 | 26,75 | -3,27% | - |
| 04.11.2025 | 28,15 | 28,23 | 27,28 | 27,66 | -2,59% | - |
| 03.11.2025 | 28,58 | 28,66 | 28,10 | 28,39 | 0,04% | - |
| 31.10.2025 | 28,09 | 28,66 | 28,09 | 28,38 | 1,36% | - |
| 30.10.2025 | 28,28 | 28,30 | 27,66 | 28,00 | 0,29% | - |
| 29.10.2025 | 27,64 | 28,64 | 27,59 | 27,92 | 2,23% | - |
| 28.10.2025 | 27,54 | 27,98 | 24,96 | 27,31 | -1,53% | - |
| 27.10.2025 | 27,21 | 27,93 | 27,09 | 27,74 | 2,61% | - |
| 24.10.2025 | 26,45 | 27,08 | 26,28 | 27,03 | 2,48% | - |
| 23.10.2025 | 25,49 | 26,50 | 25,49 | 26,38 | 1,95% | - |
| 22.10.2025 | 25,57 | 26,01 | 25,32 | 25,87 | 1,73% | - |
| 21.10.2025 | 25,50 | 25,81 | 25,36 | 25,43 | -0,47% | - |
| 20.10.2025 | 25,45 | 25,71 | 25,19 | 25,55 | 1,43% | - |
| 17.10.2025 | 25,98 | 26,30 | 24,82 | 25,19 | -3,60% | - |
| 16.10.2025 | 26,10 | 26,37 | 25,85 | 26,13 | 0,11% | - |
| 15.10.2025 | 26,59 | 26,64 | 25,92 | 26,10 | -0,74% | - |
| 14.10.2025 | 26,06 | 26,54 | 25,72 | 26,30 | 1,02% | - |
| 13.10.2025 | 26,35 | 26,53 | 25,88 | 26,03 | -1,25% | - |
| 10.10.2025 | 25,29 | 26,61 | 25,29 | 26,36 | 4,21% | - |
| 09.10.2025 | 24,81 | 25,40 | 24,73 | 25,30 | 2,00% | - |
| 08.10.2025 | 24,77 | 25,07 | 24,45 | 24,80 | 0,28% | - |
| 07.10.2025 | 24,55 | 24,95 | 24,36 | 24,73 | 0,12% | - |
| 06.10.2025 | 25,01 | 25,03 | 24,41 | 24,70 | -1,79% | - |
| 03.10.2025 | 25,26 | 25,36 | 24,93 | 25,15 | 0,36% | - |
| 02.10.2025 | 25,22 | 25,32 | 24,90 | 25,06 | 0,44% | - |
| 01.10.2025 | 25,25 | 25,45 | 24,67 | 24,95 | -1,29% | - |
| 30.09.2025 | 25,40 | 25,46 | 24,32 | 25,28 | -0,30% | - |
| 29.09.2025 | 25,50 | 25,63 | 25,22 | 25,35 | -0,22% | - |
| 26.09.2025 | 25,46 | 25,56 | 25,15 | 25,41 | 0,06% | - |
| 25.09.2025 | 25,11 | 25,61 | 25,04 | 25,39 | -0,43% | - |
| 24.09.2025 | 25,46 | 25,71 | 25,06 | 25,50 | 0,45% | - |
| 23.09.2025 | 25,35 | 25,66 | 25,22 | 25,39 | 0,36% | - |
| 22.09.2025 | 25,73 | 25,74 | 25,12 | 25,30 | 0,26% | - |
| 19.09.2025 | 25,49 | 25,75 | 25,13 | 25,23 | -1,21% | - |
| 18.09.2025 | 25,28 | 25,69 | 25,25 | 25,54 | 1,29% | - |
| 17.09.2025 | 25,81 | 25,81 | 25,11 | 25,22 | -1,60% | - |
| 16.09.2025 | 26,35 | 26,38 | 25,61 | 25,63 | -1,48% | - |
| 15.09.2025 | 26,32 | 26,48 | 26,01 | 26,01 | -1,03% | - |
| 12.09.2025 | 26,19 | 26,53 | 26,04 | 26,28 | 0,42% | - |
| 11.09.2025 | 25,53 | 26,29 | 25,52 | 26,17 | 2,55% | - |
| 10.09.2025 | 25,04 | 25,71 | 25,04 | 25,52 | 2,06% | - |
| 09.09.2025 | 24,78 | 25,13 | 24,76 | 25,01 | 0,64% | - |
| 08.09.2025 | 24,63 | 25,02 | 24,63 | 24,85 | 1,91% | - |
| 05.09.2025 | 24,52 | 24,74 | 24,30 | 24,38 | -0,33% | - |
| 04.09.2025 | 23,96 | 24,48 | 23,66 | 24,46 | -0,12% | - |
| 03.09.2025 | 24,58 | 24,81 | 24,38 | 24,49 | -0,61% | - |
| 02.09.2025 | 24,84 | 25,17 | 24,35 | 24,64 | -0,48% | - |
| 01.09.2025 | 24,96 | 25,39 | 24,76 | 24,76 | -0,76% | - |
| 29.08.2025 | 24,98 | 25,17 | 24,83 | 24,95 | -0,28% | - |
| 28.08.2025 | 24,44 | 25,06 | 24,43 | 25,02 | 2,35% | 60,00 |
| 27.08.2025 | 24,41 | 24,61 | 24,23 | 24,45 | 0,12% | - |
| 26.08.2025 | 24,03 | 24,57 | 23,91 | 24,42 | 0,78% | - |
| 25.08.2025 | 24,26 | 24,41 | 24,11 | 24,23 | -0,29% | - |
| 22.08.2025 | 24,12 | 24,50 | 24,07 | 24,30 | 0,62% | - |
| 21.08.2025 | 24,23 | 24,42 | 24,10 | 24,15 | -0,41% | - |
| 20.08.2025 | 24,32 | 24,41 | 24,15 | 24,25 | -0,47% | 200,00 |
| 19.08.2025 | 24,39 | 24,51 | 24,29 | 24,36 | -0,18% | - |
| 18.08.2025 | 24,15 | 24,48 | 24,04 | 24,41 | 1,22% | - |
| 15.08.2025 | 24,26 | 24,33 | 24,04 | 24,11 | -0,47% | - |
| 14.08.2025 | 24,08 | 24,27 | 23,95 | 24,23 | 0,17% | - |
| 13.08.2025 | 24,37 | 24,38 | 24,01 | 24,19 | -0,64% | - |
| 12.08.2025 | 23,94 | 24,35 | 23,78 | 24,34 | 2,40% | - |
| 11.08.2025 | 24,15 | 24,19 | 23,71 | 23,77 | -1,53% | - |
| 08.08.2025 | 23,96 | 24,15 | 23,84 | 24,14 | 1,07% | 80,00 |
| 07.08.2025 | 24,16 | 24,23 | 23,77 | 23,89 | 0,50% | - |
| 06.08.2025 | 24,65 | 24,65 | 23,73 | 23,77 | -2,92% | - |
| 05.08.2025 | 24,14 | 24,54 | 23,99 | 24,48 | 1,68% | - |
| 04.08.2025 | 24,08 | 24,30 | 23,98 | 24,08 | 0,63% | - |
| 01.08.2025 | 23,91 | 24,26 | 23,78 | 23,93 | -0,58% | 210,00 |
| 31.07.2025 | 24,10 | 24,44 | 23,98 | 24,07 | 0,04% | 400,00 |
| 30.07.2025 | 24,29 | 24,33 | 23,83 | 24,06 | -0,41% | - |
| 29.07.2025 | 24,07 | 24,40 | 23,87 | 24,16 | 0,75% | - |
| 28.07.2025 | 24,37 | 24,45 | 23,76 | 23,98 | 0,19% | - |
| 25.07.2025 | 23,66 | 24,08 | 23,59 | 23,93 | 1,10% | - |
| 24.07.2025 | 23,94 | 23,98 | 23,51 | 23,67 | -1,25% | - |
| 23.07.2025 | 23,11 | 23,97 | 22,65 | 23,97 | 5,36% | - |