12,080€
0,83%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 12,03 | 12,10 | 12,00 | 12,02 | 0,33% | 19.300,00 |
| 19.11.2024 | 12,03 | 12,12 | 11,95 | 11,98 | -0,25% | 16.255,00 |
| 18.11.2024 | 12,02 | 12,12 | 11,92 | 12,01 | 0,33% | 11.427,00 |
| 15.11.2024 | 11,94 | 12,00 | 11,88 | 11,97 | 0,76% | 15.483,00 |
| 14.11.2024 | 12,02 | 12,06 | 11,87 | 11,88 | -1,16% | 15.570,00 |
| 13.11.2024 | 12,01 | 12,08 | 11,95 | 12,02 | 0,00% | 7.815,00 |
| 12.11.2024 | 12,07 | 12,10 | 11,99 | 12,02 | -1,15% | 9.045,00 |
| 11.11.2024 | 12,16 | 12,24 | 12,08 | 12,16 | 0,25% | 34.103,00 |
| 08.11.2024 | 12,16 | 12,22 | 12,06 | 12,13 | 0,08% | 9.048,00 |
| 07.11.2024 | 12,18 | 12,25 | 11,99 | 12,12 | 0,25% | 14.211,00 |
| 06.11.2024 | 11,98 | 12,15 | 11,96 | 12,09 | 0,83% | 19.732,00 |
| 05.11.2024 | 11,98 | 12,04 | 11,92 | 11,99 | 0,08% | 5.423,00 |
| 04.11.2024 | 11,91 | 12,02 | 11,80 | 11,98 | 0,34% | 3.226,00 |
| 01.11.2024 | 11,96 | 12,02 | 11,84 | 11,94 | -0,08% | 3.614,00 |
| 31.10.2024 | 11,87 | 12,04 | 11,78 | 11,95 | -0,50% | 6.195,00 |
| 30.10.2024 | 12,08 | 12,10 | 11,87 | 12,01 | -0,66% | 7.471,00 |
| 29.10.2024 | 12,09 | 12,18 | 12,04 | 12,09 | 0,00% | 3.187,00 |
| 28.10.2024 | 12,24 | 12,24 | 12,04 | 12,09 | -0,08% | 9.574,00 |
| 25.10.2024 | 12,09 | 12,19 | 12,02 | 12,10 | -0,08% | 6.338,00 |
| 24.10.2024 | 12,14 | 12,22 | 12,04 | 12,11 | -0,41% | 7.326,00 |
| 23.10.2024 | 12,14 | 12,26 | 12,04 | 12,16 | -0,25% | 2.038,00 |
| 22.10.2024 | 12,26 | 12,30 | 12,10 | 12,19 | -0,73% | 5.223,00 |
| 21.10.2024 | 12,16 | 12,31 | 12,14 | 12,28 | 0,74% | 5.836,00 |
| 18.10.2024 | 12,10 | 12,25 | 12,06 | 12,19 | 0,74% | 8.144,00 |
| 17.10.2024 | 12,10 | 12,21 | 12,06 | 12,10 | -0,08% | 6.971,00 |
| 16.10.2024 | 12,12 | 12,20 | 12,06 | 12,11 | 0,17% | 10.190,00 |
| 15.10.2024 | 12,05 | 12,11 | 12,05 | 12,09 | -0,08% | 4.864,00 |
| 14.10.2024 | 12,06 | 12,26 | 12,05 | 12,10 | -0,58% | 10.171,00 |
| 11.10.2024 | 12,12 | 12,20 | 12,06 | 12,17 | 0,41% | 1.940,00 |
| 10.10.2024 | 12,14 | 12,20 | 12,06 | 12,12 | -0,25% | 571,00 |
| 09.10.2024 | 12,07 | 12,18 | 12,00 | 12,15 | 0,66% | 10.482,00 |
| 08.10.2024 | 12,04 | 12,23 | 11,90 | 12,07 | -0,49% | 18.220,00 |
| 07.10.2024 | 12,14 | 12,28 | 12,02 | 12,13 | 0,25% | 10.550,00 |
| 04.10.2024 | 12,15 | 12,18 | 12,07 | 12,10 | -0,17% | 7.417,00 |
| 03.10.2024 | 12,20 | 12,35 | 12,05 | 12,12 | -1,46% | 6.296,00 |
| 02.10.2024 | 12,20 | 12,44 | 12,18 | 12,30 | 0,24% | 7.112,00 |
| 01.10.2024 | 12,36 | 12,52 | 12,14 | 12,27 | -0,65% | 12.219,00 |
| 30.09.2024 | 12,41 | 12,54 | 12,22 | 12,35 | -0,72% | 10.077,00 |
| 27.09.2024 | 12,53 | 12,70 | 12,37 | 12,44 | -0,80% | 14.770,00 |
| 26.09.2024 | 12,29 | 12,64 | 12,18 | 12,54 | 2,70% | 13.131,00 |
| 25.09.2024 | 12,29 | 12,35 | 12,16 | 12,21 | -1,29% | 8.870,00 |
| 24.09.2024 | 12,22 | 12,47 | 12,12 | 12,37 | 1,14% | 22.958,00 |
| 23.09.2024 | 12,20 | 12,35 | 12,12 | 12,23 | -0,08% | 3.705,00 |
| 20.09.2024 | 12,11 | 12,31 | 12,08 | 12,24 | 1,41% | 16.822,00 |
| 19.09.2024 | 11,99 | 12,15 | 11,95 | 12,07 | 0,75% | 6.359,00 |
| 18.09.2024 | 11,99 | 12,07 | 11,82 | 11,98 | -0,08% | 11.257,00 |
| 17.09.2024 | 11,99 | 12,06 | 11,92 | 11,99 | -0,08% | 2.954,00 |
| 16.09.2024 | 11,76 | 12,20 | 11,76 | 12,00 | 1,87% | 10.792,00 |
| 13.09.2024 | 11,89 | 11,96 | 11,76 | 11,78 | -0,93% | 12.808,00 |
| 12.09.2024 | 11,78 | 11,98 | 11,78 | 11,89 | 0,76% | 12.653,00 |
| 11.09.2024 | 11,95 | 12,00 | 11,71 | 11,80 | -1,34% | 12.621,00 |
| 10.09.2024 | 11,90 | 12,04 | 11,80 | 11,96 | 0,67% | 13.127,00 |
| 09.09.2024 | 11,89 | 12,00 | 11,81 | 11,88 | 0,34% | 5.132,00 |
| 06.09.2024 | 11,99 | 12,01 | 11,82 | 11,84 | -1,66% | 9.101,00 |
| 05.09.2024 | 12,14 | 12,16 | 11,96 | 12,04 | 0,00% | 4.761,00 |
| 04.09.2024 | 11,94 | 12,14 | 11,87 | 12,04 | 0,25% | 7.020,00 |
| 03.09.2024 | 12,22 | 12,26 | 11,98 | 12,01 | -2,20% | 5.082,00 |
| 02.09.2024 | 12,30 | 12,40 | 12,16 | 12,28 | 0,08% | 3.423,00 |
| 30.08.2024 | 12,16 | 12,34 | 12,10 | 12,27 | 0,33% | 3.788,00 |
| 29.08.2024 | 12,24 | 12,34 | 12,14 | 12,23 | 0,08% | 5.213,00 |
| 28.08.2024 | 12,19 | 12,28 | 12,14 | 12,22 | 0,33% | 10.841,00 |
| 27.08.2024 | 12,18 | 12,28 | 12,10 | 12,18 | 0,16% | 6.611,00 |
| 26.08.2024 | 12,25 | 12,26 | 12,10 | 12,16 | -0,82% | 7.034,00 |
| 23.08.2024 | 12,09 | 12,31 | 12,06 | 12,26 | 1,57% | 3.265,00 |
| 22.08.2024 | 12,02 | 12,09 | 11,98 | 12,07 | 0,25% | 241,00 |
| 21.08.2024 | 12,13 | 12,13 | 11,92 | 12,04 | -0,50% | 9.087,00 |
| 20.08.2024 | 12,27 | 12,34 | 12,00 | 12,10 | -1,47% | 8.146,00 |
| 19.08.2024 | 12,22 | 12,34 | 12,12 | 12,28 | 0,49% | 8.048,00 |
| 16.08.2024 | 12,18 | 12,24 | 12,00 | 12,22 | 0,58% | 10.166,00 |
| 15.08.2024 | 12,13 | 12,20 | 12,10 | 12,15 | 0,25% | 5.358,00 |
| 14.08.2024 | 12,17 | 12,24 | 12,08 | 12,12 | -0,41% | 4.067,00 |
| 13.08.2024 | 12,22 | 12,28 | 12,02 | 12,17 | -0,16% | 2.597,00 |
| 12.08.2024 | 12,24 | 12,36 | 12,04 | 12,19 | -0,16% | 6.383,00 |
| 09.08.2024 | 12,06 | 12,24 | 12,06 | 12,21 | 0,99% | 4.918,00 |
| 08.08.2024 | 11,96 | 12,10 | 11,78 | 12,09 | 1,94% | 8.753,00 |
| 07.08.2024 | 11,65 | 12,00 | 11,65 | 11,86 | 1,54% | 6.725,00 |
| 06.08.2024 | 11,72 | 11,98 | 11,50 | 11,68 | -0,85% | 16.474,00 |
| 05.08.2024 | 12,06 | 12,06 | 11,60 | 11,78 | -3,44% | 37.602,00 |
| 02.08.2024 | 12,32 | 12,40 | 12,10 | 12,20 | -2,01% | 28.952,00 |
| 01.08.2024 | 12,50 | 12,66 | 12,36 | 12,45 | -2,12% | 14.865,00 |
| 31.07.2024 | 12,52 | 12,90 | 12,50 | 12,72 | 1,60% | 12.804,00 |
| 30.07.2024 | 12,61 | 12,66 | 12,47 | 12,52 | -0,71% | 16.130,00 |
| 29.07.2024 | 12,90 | 12,90 | 12,56 | 12,61 | -0,32% | 7.900,00 |
| 26.07.2024 | 12,84 | 12,88 | 12,52 | 12,65 | -1,79% | 21.823,00 |
| 25.07.2024 | 13,14 | 13,34 | 12,62 | 12,88 | -2,94% | 28.976,00 |
| 24.07.2024 | 13,34 | 13,36 | 13,20 | 13,27 | -0,90% | 5.486,00 |
| 23.07.2024 | 13,40 | 13,44 | 13,28 | 13,39 | 0,00% | 3.420,00 |
| 22.07.2024 | 13,20 | 13,46 | 13,16 | 13,39 | 0,68% | 15.577,00 |
| 19.07.2024 | 13,36 | 13,38 | 13,24 | 13,30 | -0,45% | 7.812,00 |
| 18.07.2024 | 13,40 | 13,46 | 13,34 | 13,36 | 0,00% | 5.144,00 |
| 17.07.2024 | 13,38 | 13,43 | 13,36 | 13,36 | -0,22% | 2.437,00 |
| 16.07.2024 | 13,39 | 13,46 | 13,29 | 13,39 | 0,00% | 4.811,00 |
| 15.07.2024 | 13,48 | 13,48 | 13,31 | 13,39 | -0,30% | 10.968,00 |
| 12.07.2024 | 13,40 | 13,47 | 13,32 | 13,43 | 0,22% | 3.807,00 |
| 11.07.2024 | 13,38 | 13,46 | 13,30 | 13,40 | 0,75% | 8.053,00 |
| 10.07.2024 | 13,37 | 13,38 | 13,18 | 13,30 | 0,53% | 4.835,00 |
| 09.07.2024 | 13,38 | 13,38 | 13,14 | 13,23 | -0,45% | 4.900,00 |
| 08.07.2024 | 13,30 | 13,48 | 13,15 | 13,29 | 0,23% | 8.106,00 |
| 05.07.2024 | 13,38 | 13,40 | 13,20 | 13,26 | -0,45% | 9.614,00 |
| 04.07.2024 | 13,30 | 13,38 | 13,22 | 13,32 | 0,76% | 3.920,00 |