14,190€
-0,77%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |