15,010€
-0,83%
Echtzeit-Aktienkurs WAERTSILAE
Bid:
Ask:
Aktienkurse zur WAERTSILAE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 15,14 | 15,57 | 14,75 | 15,45 | -0,61% | - |
24.04.2025 | 15,32 | 15,58 | 15,04 | 15,54 | 1,28% | - |
23.04.2025 | 15,44 | 15,69 | 15,29 | 15,34 | 0,48% | - |
22.04.2025 | 15,20 | 15,30 | 14,93 | 15,27 | -0,54% | - |
17.04.2025 | 15,37 | 15,51 | 15,21 | 15,35 | 0,89% | - |
16.04.2025 | 15,38 | 15,60 | 15,13 | 15,22 | -2,88% | - |
15.04.2025 | 15,22 | 15,82 | 15,21 | 15,67 | 2,52% | - |
14.04.2025 | 15,25 | 15,34 | 14,88 | 15,29 | 0,69% | - |
11.04.2025 | 14,93 | 15,24 | 14,41 | 15,18 | 2,30% | - |
10.04.2025 | 15,32 | 15,47 | 14,45 | 14,84 | -4,76% | - |
09.04.2025 | 14,11 | 15,73 | 13,78 | 15,58 | 6,79% | - |
08.04.2025 | 14,99 | 14,99 | 14,07 | 14,59 | -0,16% | - |
07.04.2025 | 14,50 | 15,33 | 13,57 | 14,61 | -2,11% | 25,00 |
04.04.2025 | 15,64 | 15,72 | 14,78 | 14,93 | -4,67% | - |
03.04.2025 | 15,93 | 16,14 | 15,62 | 15,66 | -4,65% | 135,00 |
02.04.2025 | 16,45 | 16,58 | 16,24 | 16,42 | -0,38% | - |
01.04.2025 | 16,44 | 16,75 | 16,37 | 16,49 | 0,07% | - |
31.03.2025 | 17,06 | 17,26 | 16,19 | 16,47 | -4,73% | 1.150,00 |
28.03.2025 | 17,37 | 17,53 | 17,21 | 17,29 | -1,14% | - |
27.03.2025 | 17,42 | 17,70 | 17,35 | 17,49 | 0,09% | - |
26.03.2025 | 18,65 | 18,82 | 17,43 | 17,48 | -6,40% | - |
25.03.2025 | 18,61 | 18,95 | 18,56 | 18,67 | 0,08% | - |
24.03.2025 | 18,95 | 19,05 | 18,55 | 18,66 | -0,87% | - |
21.03.2025 | 18,49 | 18,95 | 18,31 | 18,82 | 1,61% | - |
20.03.2025 | 18,91 | 18,94 | 18,31 | 18,52 | -2,41% | - |
19.03.2025 | 18,58 | 19,05 | 18,44 | 18,98 | 2,19% | - |
18.03.2025 | 18,11 | 18,61 | 18,02 | 18,57 | 2,56% | - |
17.03.2025 | 17,78 | 18,14 | 17,73 | 18,11 | 2,22% | 80,00 |
14.03.2025 | 17,57 | 17,97 | 17,26 | 17,72 | 1,76% | - |
13.03.2025 | 17,36 | 17,75 | 17,29 | 17,41 | 0,10% | - |
12.03.2025 | 17,53 | 17,67 | 17,28 | 17,39 | -0,63% | - |
11.03.2025 | 17,78 | 17,92 | 17,24 | 17,50 | -2,02% | - |
10.03.2025 | 18,04 | 18,07 | 17,47 | 17,86 | -1,34% | - |
07.03.2025 | 17,94 | 18,13 | 17,72 | 18,10 | 0,89% | - |
06.03.2025 | 17,74 | 18,21 | 17,64 | 17,94 | 1,66% | - |
05.03.2025 | 17,32 | 17,80 | 17,28 | 17,65 | 2,62% | - |
04.03.2025 | 17,69 | 17,80 | 16,84 | 17,20 | -2,71% | - |
03.03.2025 | 18,35 | 18,41 | 17,57 | 17,68 | -3,06% | - |
28.02.2025 | 17,99 | 18,34 | 17,82 | 18,24 | 0,46% | - |
27.02.2025 | 18,77 | 18,78 | 18,14 | 18,16 | -2,99% | - |
26.02.2025 | 18,33 | 18,87 | 18,26 | 18,72 | 2,62% | - |
25.02.2025 | 18,01 | 18,31 | 17,95 | 18,24 | 0,96% | - |
24.02.2025 | 18,51 | 18,54 | 17,96 | 18,06 | -1,41% | - |
21.02.2025 | 18,15 | 18,64 | 18,10 | 18,32 | 1,11% | - |
20.02.2025 | 17,93 | 18,29 | 17,91 | 18,12 | 1,16% | - |
19.02.2025 | 18,64 | 18,71 | 17,76 | 17,91 | -3,98% | - |
18.02.2025 | 18,31 | 18,74 | 18,27 | 18,66 | 1,77% | - |
17.02.2025 | 18,61 | 18,63 | 18,26 | 18,33 | -1,41% | - |
14.02.2025 | 19,02 | 19,29 | 18,58 | 18,59 | -2,08% | - |
13.02.2025 | 19,24 | 19,29 | 18,93 | 18,99 | -1,13% | - |
12.02.2025 | 18,82 | 19,23 | 18,80 | 19,21 | 2,07% | - |
11.02.2025 | 19,11 | 19,12 | 18,69 | 18,82 | -1,65% | - |
10.02.2025 | 19,00 | 19,14 | 18,89 | 19,13 | 1,43% | - |
07.02.2025 | 19,14 | 19,45 | 18,85 | 18,86 | -1,38% | - |
06.02.2025 | 19,39 | 19,60 | 18,88 | 19,12 | -1,22% | - |
05.02.2025 | 19,60 | 19,68 | 18,84 | 19,36 | 8,11% | - |
04.02.2025 | 17,71 | 17,95 | 17,63 | 17,91 | 1,58% | - |
03.02.2025 | 17,77 | 17,89 | 17,46 | 17,63 | -3,09% | 10,00 |
31.01.2025 | 18,21 | 18,39 | 18,15 | 18,19 | -0,11% | - |
30.01.2025 | 18,06 | 18,42 | 18,05 | 18,21 | 1,03% | - |
29.01.2025 | 17,82 | 18,08 | 17,67 | 18,03 | 2,04% | - |
28.01.2025 | 17,79 | 17,99 | 17,46 | 17,67 | -1,11% | - |
27.01.2025 | 17,62 | 17,96 | 17,32 | 17,87 | 0,34% | - |
24.01.2025 | 17,74 | 17,94 | 17,67 | 17,81 | 0,46% | 65,00 |
23.01.2025 | 18,07 | 18,22 | 17,50 | 17,72 | -1,78% | - |
22.01.2025 | 17,96 | 18,17 | 17,94 | 18,05 | 0,12% | - |
21.01.2025 | 17,80 | 18,03 | 17,76 | 18,02 | 0,92% | - |
20.01.2025 | 17,84 | 18,10 | 17,71 | 17,86 | 0,17% | - |
17.01.2025 | 18,22 | 18,34 | 17,62 | 17,83 | -1,93% | - |
16.01.2025 | 18,18 | 18,40 | 18,06 | 18,18 | 0,53% | - |
15.01.2025 | 17,75 | 18,16 | 17,72 | 18,08 | 1,82% | - |
14.01.2025 | 18,00 | 18,04 | 17,63 | 17,76 | -1,09% | - |
13.01.2025 | 18,19 | 18,20 | 17,66 | 17,96 | -1,74% | - |
10.01.2025 | 17,53 | 18,36 | 17,53 | 18,27 | 3,85% | - |
09.01.2025 | 17,46 | 17,64 | 17,32 | 17,60 | 0,50% | - |
08.01.2025 | 17,57 | 17,84 | 17,42 | 17,51 | -0,41% | - |
07.01.2025 | 17,64 | 17,74 | 17,43 | 17,58 | -0,54% | - |
06.01.2025 | 17,45 | 17,79 | 17,43 | 17,68 | 1,58% | - |
03.01.2025 | 17,27 | 17,48 | 17,27 | 17,40 | 0,93% | - |
02.01.2025 | 17,20 | 17,44 | 17,04 | 17,24 | 0,55% | - |
30.12.2024 | 17,23 | 17,25 | 17,07 | 17,15 | -0,80% | 50,00 |
27.12.2024 | 17,08 | 17,31 | 16,97 | 17,28 | 0,86% | 3.200,00 |
23.12.2024 | 17,01 | 17,15 | 16,82 | 17,14 | 0,78% | - |
20.12.2024 | 16,91 | 17,08 | 16,65 | 17,00 | 0,13% | - |
19.12.2024 | 16,91 | 17,14 | 16,75 | 16,98 | 0,22% | - |
18.12.2024 | 17,14 | 17,48 | 16,92 | 16,94 | -1,11% | - |
17.12.2024 | 17,55 | 17,62 | 17,12 | 17,13 | -2,85% | - |
16.12.2024 | 17,48 | 17,71 | 17,40 | 17,64 | 0,77% | - |
13.12.2024 | 17,54 | 17,71 | 17,42 | 17,50 | -0,31% | - |
12.12.2024 | 17,86 | 17,92 | 17,43 | 17,56 | -1,92% | - |
11.12.2024 | 17,44 | 17,95 | 17,33 | 17,90 | 2,74% | - |
10.12.2024 | 17,07 | 17,60 | 17,07 | 17,42 | 1,32% | 15,00 |
09.12.2024 | 17,84 | 18,01 | 17,19 | 17,19 | -3,63% | - |
06.12.2024 | 17,68 | 17,91 | 17,67 | 17,84 | 0,76% | - |
05.12.2024 | 17,68 | 17,82 | 17,51 | 17,71 | 0,17% | - |
04.12.2024 | 17,59 | 17,84 | 17,55 | 17,68 | 0,00% | - |
03.12.2024 | 17,31 | 17,74 | 17,27 | 17,68 | 2,08% | - |
02.12.2024 | 16,87 | 17,45 | 16,81 | 17,32 | 1,54% | - |
29.11.2024 | 16,95 | 17,18 | 16,91 | 17,05 | 0,34% | - |
28.11.2024 | 16,98 | 17,25 | 16,92 | 17,00 | -0,03% | - |