1,508€
1,69%
Echtzeit-Aktienkurs Wielton S.A.
Bid:
Ask:
Aktienkurse zur Wielton S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 1,48 | 1,52 | 1,47 | 1,51 | 1,69% | - |
| 30.05.2025 | 1,48 | 1,49 | 1,45 | 1,48 | 0,41% | - |
| 29.05.2025 | 1,45 | 1,53 | 1,44 | 1,48 | 2,64% | - |
| 28.05.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 1,41% | - |
| 27.05.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,25% | - |
| 26.05.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,28% | - |
| 23.05.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 0,28% | - |
| 22.05.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,24% | - |
| 21.05.2025 | 1,45 | 1,47 | 1,44 | 1,45 | -0,62% | - |
| 20.05.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,14% | - |
| 19.05.2025 | 1,51 | 1,52 | 1,44 | 1,45 | -4,22% | - |
| 16.05.2025 | 1,61 | 1,61 | 1,42 | 1,52 | -5,66% | - |
| 15.05.2025 | 1,63 | 1,63 | 1,59 | 1,61 | -1,23% | - |
| 14.05.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -1,09% | - |
| 13.05.2025 | 1,63 | 1,65 | 1,62 | 1,65 | 0,98% | - |
| 12.05.2025 | 1,64 | 1,68 | 1,61 | 1,63 | 0,25% | - |
| 09.05.2025 | 1,62 | 1,69 | 1,61 | 1,63 | 0,68% | - |
| 08.05.2025 | 1,56 | 1,62 | 1,55 | 1,62 | 3,99% | - |
| 07.05.2025 | 1,58 | 1,63 | 1,54 | 1,55 | -1,21% | - |
| 06.05.2025 | 1,47 | 1,70 | 1,46 | 1,57 | 7,23% | - |
| 05.05.2025 | 1,41 | 1,48 | 1,41 | 1,47 | 4,04% | - |
| 02.05.2025 | 1,45 | 1,45 | 1,39 | 1,41 | -2,08% | - |
| 30.04.2025 | 1,44 | 1,48 | 1,42 | 1,44 | 0,00% | - |
| 29.04.2025 | 1,45 | 1,48 | 1,44 | 1,44 | -0,76% | - |
| 28.04.2025 | 1,46 | 1,49 | 1,45 | 1,45 | -1,02% | - |
| 25.04.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,76% | - |
| 24.04.2025 | 1,47 | 1,49 | 1,45 | 1,46 | -1,22% | - |
| 23.04.2025 | 1,54 | 1,56 | 1,43 | 1,47 | -3,09% | - |
| 22.04.2025 | 1,36 | 1,54 | 1,36 | 1,52 | 11,11% | - |
| 17.04.2025 | 1,40 | 1,40 | 1,35 | 1,37 | -1,58% | - |
| 16.04.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,39% | - |
| 15.04.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,07% | - |
| 14.04.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 2,87% | - |
| 11.04.2025 | 1,36 | 1,40 | 1,35 | 1,36 | 0,15% | - |
| 10.04.2025 | 1,32 | 1,40 | 1,32 | 1,36 | 2,33% | - |
| 09.04.2025 | 1,33 | 1,33 | 1,30 | 1,33 | -0,30% | - |
| 08.04.2025 | 1,32 | 1,35 | 1,31 | 1,33 | 1,83% | - |
| 07.04.2025 | 1,31 | 1,34 | 1,22 | 1,31 | -2,53% | - |
| 04.04.2025 | 1,42 | 1,42 | 1,30 | 1,34 | -5,43% | - |
| 03.04.2025 | 1,41 | 1,46 | 1,41 | 1,42 | -1,11% | - |
| 02.04.2025 | 1,54 | 1,54 | 1,41 | 1,44 | -6,51% | - |
| 01.04.2025 | 1,52 | 1,56 | 1,50 | 1,54 | 1,25% | - |
| 31.03.2025 | 1,44 | 1,67 | 1,43 | 1,52 | 4,99% | - |
| 28.03.2025 | 1,42 | 1,44 | 1,40 | 1,44 | 1,55% | - |
| 27.03.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 0,99% | - |
| 26.03.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -0,64% | - |
| 25.03.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,56% | - |
| 24.03.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,56% | - |
| 21.03.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,36% | - |
| 20.03.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -2,44% | - |
| 19.03.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,24% | - |
| 18.03.2025 | 1,45 | 1,47 | 1,45 | 1,45 | 0,21% | - |
| 17.03.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,35% | - |
| 14.03.2025 | 1,43 | 1,46 | 1,43 | 1,44 | 0,77% | - |
| 13.03.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,35% | - |
| 12.03.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,63% | - |
| 11.03.2025 | 1,42 | 1,43 | 1,40 | 1,42 | 0,00% | - |
| 10.03.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,57% | - |
| 07.03.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -1,26% | - |
| 06.03.2025 | 1,45 | 1,48 | 1,41 | 1,43 | -1,38% | - |
| 05.03.2025 | 1,40 | 1,50 | 1,40 | 1,45 | 3,95% | - |
| 04.03.2025 | 1,41 | 1,43 | 1,37 | 1,39 | -1,55% | - |
| 03.03.2025 | 1,42 | 1,44 | 1,40 | 1,42 | 0,43% | - |
| 28.02.2025 | 1,40 | 1,44 | 1,39 | 1,41 | 0,71% | - |
| 27.02.2025 | 1,41 | 1,43 | 1,37 | 1,40 | -0,92% | - |
| 26.02.2025 | 1,32 | 1,42 | 1,31 | 1,41 | 7,29% | - |
| 25.02.2025 | 1,33 | 1,33 | 1,27 | 1,32 | -1,05% | - |
| 24.02.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -2,49% | - |
| 21.02.2025 | 1,42 | 1,43 | 1,36 | 1,36 | -4,28% | - |
| 20.02.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,35% | - |
| 19.02.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,91% | - |
| 18.02.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,49% | - |
| 17.02.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,14% | - |
| 14.02.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 0,91% | - |
| 13.02.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -1,18% | - |
| 12.02.2025 | 1,44 | 1,45 | 1,42 | 1,44 | -0,14% | - |
| 11.02.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,35% | - |
| 10.02.2025 | 1,40 | 1,45 | 1,40 | 1,44 | 2,79% | - |
| 07.02.2025 | 1,42 | 1,43 | 1,40 | 1,40 | -1,55% | - |
| 06.02.2025 | 1,42 | 1,43 | 1,39 | 1,42 | 0,28% | - |
| 05.02.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,42% | - |
| 04.02.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,71% | - |
| 03.02.2025 | 1,40 | 1,41 | 1,38 | 1,40 | 0,07% | - |
| 31.01.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -1,62% | - |
| 30.01.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,21% | - |
| 29.01.2025 | 1,44 | 1,44 | 1,38 | 1,43 | -0,49% | - |
| 28.01.2025 | 1,34 | 1,44 | 1,34 | 1,43 | 6,78% | - |
| 27.01.2025 | 1,32 | 1,34 | 1,30 | 1,34 | 1,59% | - |
| 24.01.2025 | 1,32 | 1,34 | 1,31 | 1,32 | 0,38% | - |
| 23.01.2025 | 1,30 | 1,32 | 1,29 | 1,32 | 1,86% | - |
| 22.01.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,89% | - |