14,650€
-0,27%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 14,94 | 14,98 | 14,78 | 14,92 | 0,20% | 3.450,00 |
| 12.08.2025 | 14,91 | 15,01 | 14,80 | 14,89 | -0,07% | 3.719,00 |
| 11.08.2025 | 14,83 | 14,98 | 14,73 | 14,90 | 0,47% | 10.469,00 |
| 08.08.2025 | 14,84 | 14,90 | 14,62 | 14,83 | 0,14% | 4.429,00 |
| 07.08.2025 | 14,94 | 14,99 | 14,74 | 14,81 | -0,20% | 10.459,00 |
| 06.08.2025 | 14,60 | 14,84 | 14,47 | 14,84 | 1,99% | 8.508,00 |
| 05.08.2025 | 14,45 | 14,62 | 14,20 | 14,55 | 1,68% | 6.801,00 |
| 04.08.2025 | 14,12 | 14,42 | 13,98 | 14,31 | 1,92% | 7.926,00 |
| 01.08.2025 | 13,90 | 14,20 | 13,89 | 14,04 | 0,65% | 4.955,00 |
| 31.07.2025 | 14,00 | 14,20 | 13,84 | 13,95 | -0,07% | 11.723,00 |
| 30.07.2025 | 13,84 | 14,00 | 13,84 | 13,96 | 0,36% | 2.388,00 |
| 29.07.2025 | 13,90 | 14,00 | 13,74 | 13,91 | 0,51% | 6.223,00 |
| 28.07.2025 | 14,08 | 14,08 | 13,64 | 13,84 | -0,65% | 3.304,00 |
| 25.07.2025 | 13,86 | 14,08 | 13,84 | 13,93 | -0,14% | 3.965,00 |
| 24.07.2025 | 13,97 | 14,04 | 13,82 | 13,95 | -0,21% | 3.202,00 |
| 23.07.2025 | 13,78 | 13,99 | 13,69 | 13,98 | 1,97% | 8.029,00 |
| 22.07.2025 | 13,68 | 13,74 | 13,62 | 13,71 | 0,22% | 7.654,00 |
| 21.07.2025 | 13,78 | 13,80 | 13,62 | 13,68 | -0,07% | 3.694,00 |
| 18.07.2025 | 13,68 | 13,75 | 13,55 | 13,69 | -0,29% | 3.813,00 |
| 17.07.2025 | 13,89 | 13,90 | 13,61 | 13,73 | -1,15% | 2.398,00 |
| 16.07.2025 | 13,74 | 13,92 | 13,66 | 13,89 | 0,73% | 6.373,00 |
| 15.07.2025 | 13,81 | 13,94 | 13,66 | 13,79 | 0,15% | 7.509,00 |
| 14.07.2025 | 13,66 | 13,86 | 13,50 | 13,77 | 0,00% | 8.634,00 |
| 11.07.2025 | 13,76 | 13,79 | 13,62 | 13,77 | 0,15% | 5.104,00 |
| 10.07.2025 | 13,87 | 13,92 | 13,70 | 13,75 | -0,79% | 3.035,00 |
| 09.07.2025 | 13,74 | 13,88 | 13,58 | 13,86 | 1,24% | 5.656,00 |
| 08.07.2025 | 13,66 | 13,74 | 13,52 | 13,69 | 0,29% | 5.191,00 |
| 07.07.2025 | 13,78 | 13,78 | 13,56 | 13,65 | 0,00% | 5.489,00 |
| 04.07.2025 | 13,78 | 13,86 | 13,63 | 13,65 | -1,30% | 2.063,00 |
| 03.07.2025 | 13,80 | 13,92 | 13,68 | 13,83 | 0,58% | 908,00 |
| 02.07.2025 | 13,94 | 13,94 | 13,69 | 13,75 | -1,15% | 2.507,00 |
| 01.07.2025 | 13,76 | 13,99 | 13,66 | 13,91 | 1,76% | 6.989,00 |
| 30.06.2025 | 13,66 | 13,82 | 13,58 | 13,67 | -0,29% | 3.520,00 |
| 27.06.2025 | 13,62 | 13,82 | 13,46 | 13,71 | 1,03% | 4.481,00 |
| 26.06.2025 | 13,46 | 13,62 | 13,44 | 13,57 | 0,22% | 6.689,00 |
| 25.06.2025 | 13,73 | 13,74 | 13,46 | 13,54 | -1,24% | 2.307,00 |
| 24.06.2025 | 13,56 | 13,78 | 13,56 | 13,71 | 1,48% | 7.213,00 |
| 23.06.2025 | 13,42 | 13,58 | 13,32 | 13,51 | 0,52% | 5.024,00 |
| 20.06.2025 | 13,38 | 13,49 | 13,26 | 13,44 | 0,52% | 10.055,00 |
| 19.06.2025 | 13,50 | 13,52 | 13,32 | 13,37 | -1,18% | 3.756,00 |
| 18.06.2025 | 13,64 | 13,72 | 13,51 | 13,53 | -1,67% | 7.767,00 |
| 17.06.2025 | 13,44 | 13,78 | 13,40 | 13,76 | 2,00% | 5.734,00 |
| 16.06.2025 | 13,43 | 13,60 | 13,43 | 13,49 | 0,60% | 4.054,00 |
| 13.06.2025 | 13,52 | 13,56 | 13,34 | 13,41 | -1,90% | 8.337,00 |
| 12.06.2025 | 13,66 | 13,80 | 13,52 | 13,67 | -0,58% | 14.759,00 |
| 11.06.2025 | 13,78 | 13,86 | 13,72 | 13,75 | -0,15% | 2.275,00 |
| 10.06.2025 | 13,96 | 13,96 | 13,71 | 13,77 | -0,79% | 8.643,00 |
| 09.06.2025 | 13,86 | 13,96 | 13,78 | 13,88 | 0,00% | 5.661,00 |
| 06.06.2025 | 13,84 | 13,89 | 13,74 | 13,88 | 0,65% | 8.383,00 |
| 05.06.2025 | 13,79 | 13,87 | 13,76 | 13,79 | 0,07% | 3.788,00 |
| 04.06.2025 | 13,84 | 13,86 | 13,68 | 13,78 | -0,14% | 13.068,00 |
| 03.06.2025 | 14,10 | 14,10 | 13,74 | 13,80 | -1,50% | 15.411,00 |
| 02.06.2025 | 13,88 | 14,01 | 13,72 | 14,01 | 0,94% | 14.740,00 |
| 30.05.2025 | 13,90 | 13,96 | 13,81 | 13,88 | 0,07% | 13.139,00 |
| 29.05.2025 | 13,93 | 13,98 | 13,82 | 13,87 | -0,07% | 2.808,00 |
| 28.05.2025 | 13,88 | 13,94 | 13,80 | 13,88 | -0,14% | 17.206,00 |
| 27.05.2025 | 13,96 | 14,10 | 13,82 | 13,90 | -0,93% | 19.966,00 |
| 26.05.2025 | 14,14 | 14,18 | 13,91 | 14,03 | 0,00% | 8.276,00 |
| 23.05.2025 | 14,24 | 14,40 | 13,96 | 14,03 | -5,39% | 18.364,00 |
| 22.05.2025 | 14,73 | 14,88 | 14,69 | 14,83 | -0,74% | 12.970,00 |
| 21.05.2025 | 15,08 | 15,22 | 14,63 | 14,94 | -1,19% | 28.090,00 |
| 20.05.2025 | 15,00 | 15,18 | 14,99 | 15,12 | 0,73% | 12.656,00 |
| 19.05.2025 | 15,19 | 15,24 | 14,83 | 15,01 | -0,66% | 14.281,00 |
| 16.05.2025 | 15,04 | 15,26 | 15,02 | 15,11 | 0,67% | 15.708,00 |
| 15.05.2025 | 14,84 | 15,11 | 14,76 | 15,01 | 0,67% | 9.695,00 |
| 14.05.2025 | 14,88 | 15,10 | 14,82 | 14,91 | -0,47% | 7.529,00 |
| 13.05.2025 | 15,00 | 15,10 | 14,84 | 14,98 | 0,20% | 9.606,00 |
| 12.05.2025 | 15,34 | 15,42 | 14,92 | 14,95 | -1,84% | 24.500,00 |
| 09.05.2025 | 15,36 | 15,36 | 15,08 | 15,23 | -0,26% | 19.888,00 |
| 08.05.2025 | 14,92 | 15,36 | 14,86 | 15,27 | 2,41% | 16.575,00 |
| 07.05.2025 | 14,78 | 14,96 | 14,70 | 14,91 | 1,29% | 20.528,00 |
| 06.05.2025 | 14,62 | 14,82 | 14,45 | 14,72 | 1,10% | 19.000,00 |
| 05.05.2025 | 14,40 | 14,58 | 14,36 | 14,56 | 1,68% | 17.426,00 |
| 02.05.2025 | 14,23 | 14,50 | 14,18 | 14,32 | 0,85% | 10.963,00 |
| 30.04.2025 | 14,09 | 14,25 | 13,94 | 14,20 | 0,78% | 5.402,00 |
| 29.04.2025 | 14,06 | 14,26 | 13,92 | 14,09 | 0,28% | 4.816,00 |
| 28.04.2025 | 14,04 | 14,06 | 13,89 | 14,05 | 0,72% | 17.733,00 |
| 25.04.2025 | 13,97 | 14,04 | 13,84 | 13,95 | -0,14% | 5.148,00 |
| 24.04.2025 | 13,88 | 14,04 | 13,81 | 13,97 | 0,50% | 10.137,00 |
| 23.04.2025 | 13,80 | 14,00 | 13,62 | 13,90 | 1,68% | 3.182,00 |
| 22.04.2025 | 13,47 | 13,76 | 13,37 | 13,67 | 0,74% | 4.125,00 |
| 17.04.2025 | 13,54 | 13,68 | 13,38 | 13,57 | 1,34% | 3.746,00 |
| 16.04.2025 | 13,29 | 13,56 | 13,25 | 13,39 | 0,00% | - |
| 15.04.2025 | 13,37 | 13,50 | 13,27 | 13,39 | 0,53% | 824,00 |
| 14.04.2025 | 13,40 | 13,44 | 13,01 | 13,32 | 1,91% | 4.387,00 |
| 11.04.2025 | 13,14 | 13,16 | 12,87 | 13,07 | -0,15% | 10.025,00 |
| 10.04.2025 | 13,05 | 13,20 | 12,89 | 13,09 | -2,17% | 4.566,00 |
| 09.04.2025 | 12,74 | 13,38 | 12,51 | 13,38 | 5,11% | 13.864,00 |
| 08.04.2025 | 12,98 | 12,98 | 12,73 | 12,73 | -1,09% | 7.961,00 |
| 07.04.2025 | 12,78 | 13,15 | 12,52 | 12,87 | -1,15% | 26.312,00 |
| 04.04.2025 | 13,39 | 13,62 | 12,96 | 13,02 | -2,18% | 28.015,00 |
| 03.04.2025 | 13,55 | 13,72 | 13,06 | 13,31 | -3,34% | 15.815,00 |
| 02.04.2025 | 13,33 | 14,08 | 13,22 | 13,77 | 3,30% | 11.279,00 |
| 01.04.2025 | 13,59 | 13,59 | 13,27 | 13,33 | -1,55% | 8.428,00 |
| 31.03.2025 | 13,50 | 13,62 | 13,17 | 13,54 | 1,73% | 12.068,00 |
| 28.03.2025 | 14,30 | 14,36 | 13,31 | 13,31 | -8,46% | 37.503,00 |
| 27.03.2025 | 14,26 | 14,58 | 14,12 | 14,54 | 1,96% | 9.102,00 |
| 26.03.2025 | 14,22 | 14,34 | 14,17 | 14,26 | 0,42% | 10.176,00 |