15,630€
1,23%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 15,43 | 15,45 | 15,43 | 15,44 | -0,06% | - |
| 05.02.2026 | 15,60 | 15,65 | 15,35 | 15,45 | -0,58% | 5.952,00 |
| 04.02.2026 | 15,34 | 15,54 | 15,34 | 15,54 | 0,97% | 4.512,00 |
| 03.02.2026 | 15,29 | 15,48 | 15,28 | 15,39 | 1,12% | 10.814,00 |
| 02.02.2026 | 15,06 | 15,25 | 15,02 | 15,22 | 1,26% | 5.196,00 |
| 30.01.2026 | 14,98 | 15,06 | 14,94 | 15,03 | -0,79% | 2.344,00 |
| 29.01.2026 | 15,13 | 15,25 | 15,10 | 15,15 | 0,33% | 2.456,00 |
| 28.01.2026 | 14,96 | 15,26 | 14,93 | 15,10 | 1,27% | 6.695,00 |
| 26.01.2026 | 14,94 | 15,00 | 14,82 | 14,91 | 0,07% | 5.286,00 |
| 23.01.2026 | 14,94 | 14,97 | 14,76 | 14,90 | 0,00% | 3.016,00 |
| 22.01.2026 | 14,61 | 14,94 | 14,61 | 14,90 | 1,36% | 1.773,00 |
| 21.01.2026 | 14,66 | 14,72 | 14,66 | 14,70 | 0,00% | 101,00 |
| 20.01.2026 | 14,78 | 14,89 | 14,64 | 14,70 | -1,01% | 7.474,00 |
| 19.01.2026 | 14,84 | 14,97 | 14,76 | 14,85 | -0,40% | 8.834,00 |
| 16.01.2026 | 14,84 | 15,09 | 14,84 | 14,91 | -0,27% | 4.065,00 |
| 15.01.2026 | 15,07 | 15,08 | 14,74 | 14,95 | -0,73% | 4.417,00 |
| 14.01.2026 | 15,01 | 15,16 | 14,90 | 15,06 | -0,07% | 4.879,00 |
| 13.01.2026 | 15,08 | 15,18 | 15,05 | 15,07 | 1,34% | 5.699,00 |
| 09.01.2026 | 14,84 | 14,87 | 14,84 | 14,87 | 0,75% | - |
| 08.01.2026 | 14,72 | 14,76 | 14,70 | 14,76 | -0,27% | 52,00 |
| 07.01.2026 | 14,82 | 14,85 | 14,66 | 14,80 | 1,02% | 8.268,00 |
| 30.12.2025 | 14,56 | 14,66 | 14,52 | 14,65 | 1,95% | 3.918,00 |
| 29.12.2025 | 14,30 | 14,46 | 14,30 | 14,37 | 0,28% | 671,00 |
| 23.12.2025 | 14,32 | 14,33 | 14,32 | 14,33 | 0,49% | - |
| 22.12.2025 | 14,28 | 14,28 | 14,22 | 14,26 | 0,07% | 840,00 |
| 19.12.2025 | 14,24 | 14,30 | 14,20 | 14,25 | -0,49% | 13.302,00 |
| 17.12.2025 | 14,32 | 14,32 | 14,24 | 14,32 | -0,49% | 190,00 |
| 15.12.2025 | 14,38 | 14,48 | 14,28 | 14,39 | -0,28% | 5.828,00 |
| 12.12.2025 | 14,40 | 14,48 | 14,30 | 14,43 | 0,28% | 10.620,00 |
| 11.12.2025 | 14,18 | 14,49 | 14,18 | 14,39 | 1,12% | 1.643,00 |
| 08.12.2025 | 14,20 | 14,28 | 14,18 | 14,23 | -0,42% | 1.765,00 |
| 05.12.2025 | 14,18 | 14,29 | 14,12 | 14,29 | 1,49% | 1.301,00 |
| 04.12.2025 | 14,04 | 14,14 | 14,01 | 14,08 | -0,78% | 1.051,00 |
| 02.12.2025 | 14,02 | 14,23 | 14,02 | 14,19 | 1,21% | 687,00 |
| 01.12.2025 | 14,07 | 14,14 | 13,91 | 14,02 | -0,43% | 3.426,00 |
| 28.11.2025 | 14,06 | 14,15 | 13,99 | 14,08 | 0,14% | 4.957,00 |
| 27.11.2025 | 13,96 | 14,12 | 13,90 | 14,06 | 1,44% | 8.034,00 |
| 25.11.2025 | 14,14 | 14,14 | 13,86 | 13,86 | 0,65% | 350,00 |
| 18.11.2025 | 13,77 | 13,81 | 13,67 | 13,77 | -1,57% | 2.817,00 |
| 14.11.2025 | 13,99 | 14,01 | 13,98 | 13,99 | -0,43% | - |
| 12.11.2025 | 13,98 | 14,05 | 13,91 | 14,05 | 0,64% | 1.516,00 |
| 11.11.2025 | 13,97 | 14,00 | 13,93 | 13,96 | -1,34% | 1.645,00 |
| 10.11.2025 | 14,00 | 14,16 | 13,97 | 14,15 | 1,51% | 6.765,00 |
| 07.11.2025 | 13,94 | 14,00 | 13,86 | 13,94 | 0,50% | 648,00 |
| 06.11.2025 | 14,15 | 14,15 | 13,82 | 13,87 | -0,43% | 4.017,00 |
| 05.11.2025 | 13,94 | 14,04 | 13,86 | 13,93 | -0,71% | 682,00 |
| 04.11.2025 | 14,08 | 14,16 | 13,93 | 14,03 | -1,20% | 2.952,00 |
| 03.11.2025 | 14,22 | 14,30 | 14,20 | 14,20 | -0,70% | 1.572,00 |
| 31.10.2025 | 14,30 | 14,30 | 14,20 | 14,30 | 0,21% | 200,00 |
| 30.10.2025 | 14,38 | 14,39 | 14,18 | 14,27 | -0,56% | 5.335,00 |
| 29.10.2025 | 14,42 | 14,47 | 14,28 | 14,35 | -0,42% | 4.558,00 |
| 28.10.2025 | 14,48 | 14,48 | 14,40 | 14,41 | 0,91% | 44,00 |
| 27.10.2025 | 14,38 | 14,42 | 14,26 | 14,28 | 0,56% | 2.446,00 |
| 24.10.2025 | 14,34 | 14,41 | 14,16 | 14,20 | -1,11% | 946,00 |
| 23.10.2025 | 14,38 | 14,40 | 14,18 | 14,36 | 0,63% | 1.581,00 |
| 22.10.2025 | 14,32 | 14,43 | 14,19 | 14,27 | -0,07% | 4.079,00 |
| 21.10.2025 | 14,20 | 14,35 | 14,13 | 14,28 | 0,42% | 1.414,00 |
| 20.10.2025 | 14,08 | 14,28 | 14,02 | 14,22 | 1,28% | 6.148,00 |
| 17.10.2025 | 14,18 | 14,20 | 14,04 | 14,04 | -2,64% | 3.977,00 |
| 15.10.2025 | 14,56 | 14,58 | 14,30 | 14,42 | -0,21% | 26.206,00 |
| 14.10.2025 | 14,51 | 14,58 | 14,42 | 14,45 | -0,14% | 2.271,00 |
| 13.10.2025 | 14,26 | 14,54 | 14,26 | 14,47 | 0,63% | 18.533,00 |
| 10.10.2025 | 14,63 | 14,66 | 14,30 | 14,38 | -1,10% | 9.704,00 |
| 09.10.2025 | 14,24 | 14,64 | 14,17 | 14,54 | 3,71% | 31.283,00 |
| 08.10.2025 | 13,98 | 14,34 | 13,92 | 14,02 | 1,74% | 10.594,00 |
| 07.10.2025 | 13,84 | 13,98 | 13,74 | 13,78 | 0,80% | 26.970,00 |
| 06.10.2025 | 13,67 | 13,68 | 13,67 | 13,67 | 0,15% | - |
| 03.10.2025 | 13,61 | 13,68 | 13,58 | 13,65 | 0,81% | 5,00 |
| 02.10.2025 | 13,62 | 13,74 | 13,54 | 13,54 | 0,30% | 2.685,00 |
| 29.09.2025 | 13,48 | 13,58 | 13,48 | 13,50 | 0,30% | 2.155,00 |
| 26.09.2025 | 13,50 | 13,50 | 13,34 | 13,46 | 0,15% | 805,00 |
| 25.09.2025 | 13,34 | 13,50 | 13,34 | 13,44 | -0,52% | 254,00 |
| 24.09.2025 | 13,41 | 13,53 | 13,39 | 13,51 | 0,97% | 691,00 |
| 23.09.2025 | 13,48 | 13,52 | 13,36 | 13,38 | 0,00% | 3.197,00 |
| 22.09.2025 | 13,42 | 13,48 | 13,36 | 13,38 | -1,33% | 6.724,00 |
| 18.09.2025 | 13,58 | 13,64 | 13,54 | 13,56 | 0,89% | 4.041,00 |
| 16.09.2025 | 13,52 | 13,62 | 13,44 | 13,44 | -0,88% | 2.037,00 |
| 15.09.2025 | 13,62 | 13,62 | 13,50 | 13,56 | 0,15% | 3.402,00 |
| 12.09.2025 | 13,53 | 13,60 | 13,50 | 13,54 | -0,29% | 1.367,00 |
| 11.09.2025 | 13,57 | 13,63 | 13,50 | 13,58 | 0,82% | 714,00 |
| 10.09.2025 | 13,50 | 13,68 | 13,47 | 13,47 | -1,10% | 1.354,00 |
| 09.09.2025 | 13,72 | 13,72 | 13,48 | 13,62 | 0,89% | 2.175,00 |
| 08.09.2025 | 13,64 | 13,68 | 13,48 | 13,50 | -0,95% | 6.511,00 |
| 05.09.2025 | 13,73 | 13,78 | 13,56 | 13,63 | -0,58% | 6.406,00 |
| 04.09.2025 | 13,57 | 13,78 | 13,50 | 13,71 | 1,11% | 2.812,00 |
| 03.09.2025 | 13,53 | 13,66 | 13,43 | 13,56 | 0,22% | 11.003,00 |
| 02.09.2025 | 13,81 | 13,90 | 13,52 | 13,53 | -2,73% | 4.344,00 |
| 01.09.2025 | 13,90 | 14,00 | 13,74 | 13,91 | 0,00% | 11.737,00 |
| 29.08.2025 | 13,98 | 14,10 | 13,84 | 13,91 | -1,07% | 2.188,00 |
| 28.08.2025 | 14,06 | 14,18 | 13,91 | 14,06 | -0,07% | 6.522,00 |
| 27.08.2025 | 14,19 | 14,24 | 13,97 | 14,07 | -0,99% | 10.361,00 |
| 26.08.2025 | 14,25 | 14,32 | 14,13 | 14,21 | -0,49% | 3.881,00 |
| 25.08.2025 | 14,32 | 14,46 | 14,24 | 14,28 | -0,83% | 7.154,00 |
| 22.08.2025 | 14,39 | 14,50 | 14,26 | 14,40 | -0,07% | 4.361,00 |
| 21.08.2025 | 14,54 | 14,54 | 14,30 | 14,41 | -0,28% | 1.671,00 |
| 20.08.2025 | 14,52 | 14,54 | 14,36 | 14,45 | -0,69% | 2.301,00 |
| 19.08.2025 | 14,61 | 14,68 | 14,47 | 14,55 | -0,34% | 2.319,00 |
| 18.08.2025 | 14,64 | 14,70 | 14,52 | 14,60 | -0,34% | 4.777,00 |
| 15.08.2025 | 14,77 | 14,85 | 14,54 | 14,65 | -0,27% | 8.715,00 |
| 14.08.2025 | 14,90 | 15,00 | 14,56 | 14,69 | -1,54% | 20.903,00 |