14,400€
0,28%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 14,38 | 14,42 | 14,30 | 14,38 | 0,14% | 2.823,00 |
| 28.08.2026 | 14,30 | 14,45 | 14,29 | 14,36 | 1,27% | 3.800,00 |
| 27.08.2026 | 14,14 | 14,20 | 14,10 | 14,18 | -0,07% | 4.248,00 |
| 25.08.2026 | 14,24 | 14,31 | 14,18 | 14,19 | -0,84% | 8.941,00 |
| 24.08.2026 | 14,31 | 14,31 | 14,22 | 14,31 | 0,92% | 1.115,00 |
| 21.08.2026 | 14,12 | 14,34 | 14,08 | 14,18 | 0,14% | 2.401,00 |
| 20.08.2026 | 14,14 | 14,29 | 14,04 | 14,16 | 0,78% | 1.636,00 |
| 19.08.2026 | 14,13 | 14,15 | 14,02 | 14,05 | -1,68% | 1.882,00 |
| 18.08.2026 | 14,42 | 14,42 | 14,26 | 14,29 | -1,99% | 2.884,00 |
| 17.08.2026 | 14,52 | 14,62 | 14,50 | 14,58 | 0,07% | 10.199,00 |
| 14.08.2026 | 14,58 | 14,67 | 14,54 | 14,57 | -0,14% | 4.272,00 |
| 13.08.2026 | 14,52 | 14,68 | 14,52 | 14,59 | 0,07% | 18.316,00 |
| 12.08.2026 | 14,50 | 14,65 | 14,50 | 14,58 | 0,28% | 6.777,00 |
| 11.08.2026 | 14,60 | 14,62 | 14,45 | 14,54 | 0,14% | 5.801,00 |
| 10.08.2026 | 14,54 | 14,61 | 14,46 | 14,52 | 0,00% | 3.929,00 |
| 07.08.2026 | 14,57 | 14,58 | 14,52 | 14,52 | -0,21% | 118,00 |
| 06.08.2026 | 14,66 | 14,66 | 14,52 | 14,55 | -0,21% | 3.533,00 |
| 05.08.2026 | 14,58 | 14,70 | 14,49 | 14,58 | -0,07% | 8.499,00 |
| 04.08.2026 | 14,69 | 14,78 | 14,55 | 14,59 | -0,61% | 1.488,00 |
| 03.08.2026 | 14,76 | 14,80 | 14,62 | 14,68 | 0,07% | 11.725,00 |
| 31.07.2026 | 14,71 | 14,80 | 14,56 | 14,67 | 0,14% | 5.653,00 |
| 30.07.2026 | 14,61 | 14,72 | 14,56 | 14,65 | 0,14% | 228,00 |
| 29.07.2026 | 14,65 | 14,70 | 14,53 | 14,63 | -0,54% | 2.530,00 |
| 28.07.2026 | 14,62 | 14,82 | 14,60 | 14,71 | 0,20% | 866,00 |
| 27.07.2026 | 14,78 | 14,78 | 14,60 | 14,68 | 0,69% | 3.950,00 |
| 24.07.2026 | 14,58 | 14,59 | 14,58 | 14,58 | -0,27% | - |
| 23.07.2026 | 14,69 | 14,78 | 14,55 | 14,62 | -0,07% | 6.928,00 |
| 22.07.2026 | 14,66 | 14,66 | 14,63 | 14,63 | -0,14% | - |
| 21.07.2026 | 14,90 | 14,90 | 14,61 | 14,65 | -0,27% | 3.091,00 |
| 20.07.2026 | 14,71 | 14,75 | 14,59 | 14,69 | -0,88% | 2.897,00 |
| 17.07.2026 | 14,76 | 14,84 | 14,76 | 14,82 | 0,14% | 351,00 |
| 16.07.2026 | 14,78 | 14,86 | 14,78 | 14,80 | -0,27% | 130,00 |
| 15.07.2026 | 14,89 | 15,02 | 14,81 | 14,84 | -0,74% | 1.570,00 |
| 14.07.2026 | 15,03 | 15,08 | 14,94 | 14,95 | 0,67% | 1.617,00 |
| 13.07.2026 | 14,72 | 14,88 | 14,66 | 14,85 | -0,13% | 2.597,00 |
| 10.07.2026 | 14,87 | 14,94 | 14,82 | 14,87 | 0,41% | 1.031,00 |
| 09.07.2026 | 14,87 | 14,94 | 14,72 | 14,81 | -0,67% | 2.583,00 |
| 08.07.2026 | 14,93 | 15,04 | 14,64 | 14,91 | -0,86% | 3.422,00 |
| 06.07.2026 | 14,94 | 15,08 | 14,94 | 15,04 | 0,47% | 4.059,00 |
| 03.07.2026 | 14,82 | 15,04 | 14,80 | 14,97 | 0,60% | 4.693,00 |
| 02.07.2026 | 14,86 | 14,94 | 14,78 | 14,88 | 1,71% | 4.654,00 |
| 01.07.2026 | 14,92 | 14,92 | 14,44 | 14,63 | -0,61% | 12.075,00 |
| 30.06.2026 | 14,90 | 14,90 | 14,68 | 14,72 | -0,07% | 2.978,00 |
| 29.06.2026 | 14,82 | 14,82 | 14,61 | 14,73 | 2,43% | 6.139,00 |
| 26.06.2026 | 14,67 | 14,67 | 14,31 | 14,38 | -0,83% | 6.869,00 |
| 25.06.2026 | 14,60 | 14,60 | 14,30 | 14,50 | 1,05% | 2.322,00 |
| 24.06.2026 | 14,44 | 14,44 | 14,24 | 14,35 | 0,63% | 1.941,00 |
| 23.06.2026 | 14,26 | 14,34 | 14,16 | 14,26 | -0,63% | 3.139,00 |
| 22.06.2026 | 14,30 | 14,44 | 14,21 | 14,35 | -0,49% | 3.398,00 |
| 19.06.2026 | 14,42 | 14,56 | 14,31 | 14,42 | -2,83% | 1.181,00 |
| 15.06.2026 | 15,00 | 15,18 | 14,80 | 14,84 | -0,40% | 4.138,00 |
| 12.06.2026 | 14,65 | 14,95 | 14,52 | 14,90 | 2,41% | 8.516,00 |
| 11.06.2026 | 14,38 | 14,62 | 14,32 | 14,55 | 2,18% | 4.432,00 |
| 10.06.2026 | 14,24 | 14,24 | 14,22 | 14,24 | -0,35% | - |
| 09.06.2026 | 14,26 | 14,38 | 14,16 | 14,29 | 1,85% | 1.962,00 |
| 08.06.2026 | 14,03 | 14,05 | 14,02 | 14,03 | -1,41% | 254,00 |
| 05.06.2026 | 14,10 | 14,23 | 14,07 | 14,23 | 0,49% | 116,00 |
| 04.06.2026 | 14,27 | 14,38 | 14,01 | 14,16 | -1,19% | 2.414,00 |
| 03.06.2026 | 14,35 | 14,39 | 14,27 | 14,33 | -0,28% | 3.272,00 |
| 02.06.2026 | 14,66 | 14,66 | 14,34 | 14,37 | -2,38% | 4.685,00 |
| 01.06.2026 | 14,66 | 14,86 | 14,60 | 14,72 | 0,07% | 3.307,00 |
| 29.05.2026 | 14,78 | 14,78 | 14,71 | 14,71 | -0,20% | 26,00 |
| 28.05.2026 | 14,75 | 14,75 | 14,74 | 14,74 | -0,81% | - |
| 27.05.2026 | 14,85 | 14,96 | 14,74 | 14,86 | 0,13% | 2.849,00 |
| 26.05.2026 | 14,72 | 14,88 | 14,71 | 14,84 | 0,75% | 8.385,00 |
| 25.05.2026 | 14,50 | 14,80 | 14,50 | 14,73 | 1,73% | 17.930,00 |
| 22.05.2026 | 14,76 | 14,86 | 14,46 | 14,48 | -1,23% | 944,00 |
| 21.05.2026 | 14,43 | 14,72 | 14,34 | 14,66 | 0,89% | 3.335,00 |
| 20.05.2026 | 14,38 | 14,56 | 14,29 | 14,53 | 0,90% | 16.815,00 |
| 19.05.2026 | 14,42 | 14,54 | 14,39 | 14,40 | 0,70% | 6.502,00 |
| 18.05.2026 | 14,12 | 14,34 | 14,04 | 14,30 | 0,21% | 7.870,00 |
| 15.05.2026 | 14,12 | 14,27 | 14,11 | 14,27 | -0,42% | 14.689,00 |
| 14.05.2026 | 14,46 | 14,46 | 14,25 | 14,33 | -5,22% | 640,00 |
| 13.05.2026 | 14,88 | 15,18 | 14,87 | 15,12 | 2,23% | 14.922,00 |
| 12.05.2026 | 15,10 | 15,22 | 14,74 | 14,79 | -0,60% | 7.162,00 |
| 11.05.2026 | 14,83 | 15,16 | 14,74 | 14,88 | -0,20% | 12.862,00 |
| 08.05.2026 | 15,07 | 15,11 | 14,89 | 14,91 | -1,32% | 12.916,00 |
| 07.05.2026 | 15,15 | 15,34 | 14,97 | 15,11 | -0,26% | 14.894,00 |
| 06.05.2026 | 14,80 | 15,22 | 14,71 | 15,15 | 3,48% | 17.355,00 |
| 05.05.2026 | 14,57 | 14,86 | 14,52 | 14,64 | -1,48% | 9.011,00 |
| 04.05.2026 | 14,92 | 15,07 | 14,78 | 14,86 | 1,16% | 2.983,00 |
| 30.04.2026 | 14,65 | 14,76 | 14,62 | 14,69 | -1,67% | 65,00 |
| 29.04.2026 | 15,02 | 15,04 | 14,87 | 14,94 | -0,40% | 2.873,00 |
| 28.04.2026 | 15,04 | 15,22 | 14,89 | 15,00 | -0,86% | 5.317,00 |
| 27.04.2026 | 15,12 | 15,16 | 15,04 | 15,13 | 0,73% | 132,00 |
| 24.04.2026 | 15,08 | 15,08 | 14,96 | 15,02 | 0,07% | 71,00 |
| 23.04.2026 | 15,17 | 15,20 | 14,98 | 15,01 | -1,77% | 10.931,00 |
| 22.04.2026 | 15,18 | 15,42 | 15,18 | 15,28 | 0,00% | 2.313,00 |
| 21.04.2026 | 15,40 | 15,50 | 15,28 | 15,28 | 0,46% | 6.464,00 |
| 20.04.2026 | 15,10 | 15,24 | 15,10 | 15,21 | 0,53% | 4.386,00 |
| 17.04.2026 | 15,12 | 15,26 | 15,10 | 15,13 | -0,13% | 2.891,00 |
| 16.04.2026 | 15,06 | 15,21 | 15,03 | 15,15 | 0,00% | 5.794,00 |
| 15.04.2026 | 15,14 | 15,15 | 15,00 | 15,15 | 1,20% | 3.119,00 |
| 14.04.2026 | 14,97 | 14,97 | 14,86 | 14,97 | 0,60% | 302,00 |
| 13.04.2026 | 14,72 | 14,90 | 14,50 | 14,88 | 1,50% | 4.945,00 |
| 10.04.2026 | 14,53 | 14,70 | 14,41 | 14,66 | 0,76% | 12.304,00 |
| 09.04.2026 | 14,46 | 14,56 | 14,39 | 14,55 | -2,35% | 775,00 |
| 08.04.2026 | 14,70 | 15,00 | 14,70 | 14,90 | 5,52% | 3.384,00 |
| 07.04.2026 | 14,40 | 14,40 | 14,12 | 14,12 | 1,00% | 24.831,00 |
| 02.04.2026 | 13,94 | 14,02 | 13,86 | 13,98 | -0,50% | 10.576,00 |