13,650€
2,40%
Echtzeit-Aktienkurs Wüstenrot & Württembergische AG
Bid:
Ask:
Aktienkurse zur Wüstenrot & Württembergische AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 13,33 | 14,08 | 13,22 | 13,65 | 2,40% | 5.403,00 |
| 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 |
| 25.03.2025 | 13,80 | 14,30 | 13,78 | 14,20 | 3,05% | 21.275,00 |
| 24.03.2025 | 13,76 | 13,86 | 13,72 | 13,78 | -0,07% | 7.197,00 |
| 21.03.2025 | 13,79 | 13,88 | 13,67 | 13,79 | 0,00% | 4.953,00 |
| 20.03.2025 | 13,78 | 13,88 | 13,57 | 13,79 | 0,07% | 12.784,00 |
| 19.03.2025 | 13,60 | 13,84 | 13,53 | 13,78 | 2,00% | 28.556,00 |
| 18.03.2025 | 13,28 | 13,62 | 13,26 | 13,51 | 2,04% | 34.454,00 |
| 17.03.2025 | 13,16 | 13,30 | 13,14 | 13,24 | 0,68% | 43.383,00 |
| 14.03.2025 | 12,94 | 13,24 | 12,87 | 13,15 | 1,62% | 19.719,00 |
| 13.03.2025 | 12,96 | 13,06 | 12,84 | 12,94 | -0,23% | 3.818,00 |
| 12.03.2025 | 13,11 | 13,20 | 12,86 | 12,97 | -0,77% | 7.963,00 |
| 11.03.2025 | 13,08 | 13,17 | 12,97 | 13,07 | 0,46% | - |
| 10.03.2025 | 13,19 | 13,24 | 12,92 | 13,01 | -1,36% | 6.477,00 |
| 07.03.2025 | 13,18 | 13,24 | 12,96 | 13,19 | 0,92% | 12.603,00 |
| 06.03.2025 | 12,86 | 13,22 | 12,83 | 13,07 | 2,03% | 9.188,00 |
| 05.03.2025 | 12,63 | 12,92 | 12,52 | 12,81 | 2,07% | 7.613,00 |
| 04.03.2025 | 12,69 | 12,78 | 12,44 | 12,55 | -1,72% | 8.543,00 |
| 03.03.2025 | 12,81 | 12,91 | 12,68 | 12,77 | 0,79% | 3.813,00 |
| 28.02.2025 | 12,92 | 12,93 | 12,56 | 12,67 | -2,01% | 27.100,00 |
| 27.02.2025 | 12,74 | 13,00 | 12,60 | 12,93 | 2,46% | 38.209,00 |
| 26.02.2025 | 12,43 | 12,72 | 12,38 | 12,62 | 1,61% | 14.122,00 |
| 25.02.2025 | 12,24 | 12,48 | 12,24 | 12,42 | 1,31% | 22.731,00 |
| 24.02.2025 | 12,21 | 12,31 | 12,12 | 12,26 | 0,91% | 8.518,00 |
| 21.02.2025 | 12,17 | 12,26 | 12,14 | 12,15 | -0,33% | 6.125,00 |
| 20.02.2025 | 12,20 | 12,27 | 12,16 | 12,19 | 0,00% | 5.221,00 |
| 19.02.2025 | 12,23 | 12,30 | 12,08 | 12,19 | 0,08% | 27.753,00 |
| 18.02.2025 | 12,18 | 12,30 | 12,12 | 12,18 | -0,41% | 11.933,00 |
| 17.02.2025 | 12,23 | 12,30 | 12,14 | 12,23 | 0,25% | 12.839,00 |
| 14.02.2025 | 12,15 | 12,24 | 12,14 | 12,20 | 0,49% | 6.045,00 |
| 13.02.2025 | 12,21 | 12,23 | 12,06 | 12,14 | -0,57% | 22.240,00 |
| 12.02.2025 | 12,17 | 12,28 | 12,13 | 12,21 | 0,66% | 13.270,00 |
| 11.02.2025 | 12,26 | 12,29 | 12,10 | 12,13 | -0,98% | 8.268,00 |
| 10.02.2025 | 12,20 | 12,30 | 12,12 | 12,25 | 0,66% | 6.537,00 |
| 07.02.2025 | 12,29 | 12,32 | 12,04 | 12,17 | -0,98% | 11.897,00 |
| 06.02.2025 | 12,22 | 12,36 | 12,20 | 12,29 | 0,90% | 5.573,00 |
| 05.02.2025 | 12,15 | 12,26 | 12,11 | 12,18 | 0,08% | 5.956,00 |
| 04.02.2025 | 12,25 | 12,27 | 12,11 | 12,17 | -0,25% | 4.395,00 |
| 03.02.2025 | 12,32 | 12,32 | 12,05 | 12,20 | -0,08% | 6.847,00 |
| 31.01.2025 | 12,38 | 12,40 | 12,20 | 12,21 | -1,45% | 12.386,00 |
| 30.01.2025 | 12,41 | 12,50 | 12,25 | 12,39 | -0,16% | 13.771,00 |
| 29.01.2025 | 12,46 | 12,46 | 12,31 | 12,41 | 0,49% | 11.957,00 |
| 28.01.2025 | 12,18 | 12,38 | 12,14 | 12,35 | 1,65% | 21.098,00 |
| 27.01.2025 | 12,04 | 12,22 | 12,02 | 12,15 | 0,75% | 10.825,00 |
| 24.01.2025 | 12,12 | 12,12 | 12,02 | 12,06 | -0,08% | 6.751,00 |
| 23.01.2025 | 12,10 | 12,16 | 12,05 | 12,07 | -0,17% | 12.593,00 |
| 22.01.2025 | 12,10 | 12,18 | 12,05 | 12,09 | -0,08% | 4.424,00 |
| 21.01.2025 | 12,06 | 12,16 | 11,95 | 12,10 | 0,17% | 9.380,00 |
| 20.01.2025 | 12,02 | 12,10 | 12,01 | 12,08 | 0,58% | 5.566,00 |
| 17.01.2025 | 11,93 | 12,06 | 11,92 | 12,01 | 0,67% | 8.607,00 |
| 16.01.2025 | 12,14 | 12,17 | 11,91 | 11,93 | -1,73% | 3.829,00 |
| 15.01.2025 | 12,02 | 12,17 | 11,94 | 12,14 | 0,83% | 2.272,00 |
| 14.01.2025 | 12,06 | 12,10 | 11,94 | 12,04 | 0,58% | 12.193,00 |
| 13.01.2025 | 11,88 | 12,04 | 11,82 | 11,97 | -0,58% | 6.390,00 |
| 10.01.2025 | 12,07 | 12,18 | 11,98 | 12,04 | 0,00% | 8.250,00 |
| 09.01.2025 | 11,86 | 12,12 | 11,74 | 12,04 | 1,60% | 19.168,00 |
| 08.01.2025 | 11,90 | 11,94 | 11,80 | 11,85 | -0,59% | 5.044,00 |
| 07.01.2025 | 11,88 | 11,98 | 11,86 | 11,92 | 0,08% | 5.503,00 |
| 06.01.2025 | 11,87 | 12,00 | 11,85 | 11,91 | 0,76% | 2.303,00 |
| 03.01.2025 | 12,01 | 12,04 | 11,82 | 11,82 | -0,92% | 6.564,00 |
| 02.01.2025 | 11,67 | 12,03 | 11,59 | 11,93 | 2,40% | 6.356,00 |
| 30.12.2024 | 11,60 | 11,70 | 11,50 | 11,65 | 0,52% | 8.714,00 |
| 27.12.2024 | 11,46 | 11,59 | 11,42 | 11,59 | 0,70% | 16.011,00 |
| 23.12.2024 | 11,64 | 11,64 | 11,38 | 11,51 | 0,09% | 16.055,00 |
| 20.12.2024 | 11,55 | 11,64 | 11,44 | 11,50 | -0,61% | 20.000,00 |
| 19.12.2024 | 11,50 | 11,64 | 11,42 | 11,57 | 0,26% | 6.163,00 |
| 18.12.2024 | 11,60 | 11,65 | 11,48 | 11,54 | -0,43% | 15.077,00 |
| 17.12.2024 | 11,76 | 11,88 | 11,56 | 11,59 | -1,61% | 13.325,00 |
| 16.12.2024 | 11,82 | 11,90 | 11,73 | 11,78 | -0,59% | 18.354,00 |
| 13.12.2024 | 11,90 | 11,94 | 11,82 | 11,85 | -0,17% | 13.733,00 |
| 12.12.2024 | 11,91 | 11,96 | 11,83 | 11,87 | -0,67% | 9.482,00 |
| 11.12.2024 | 11,88 | 11,97 | 11,86 | 11,95 | 0,34% | 13.629,00 |
| 10.12.2024 | 11,90 | 11,97 | 11,83 | 11,91 | -0,08% | 8.768,00 |
| 09.12.2024 | 12,06 | 12,06 | 11,86 | 11,92 | -0,91% | 13.340,00 |
| 06.12.2024 | 12,00 | 12,09 | 11,94 | 12,03 | 0,25% | 4.694,00 |
| 05.12.2024 | 12,00 | 12,08 | 11,92 | 12,00 | 0,42% | 2.660,00 |
| 04.12.2024 | 12,00 | 12,06 | 11,82 | 11,95 | 0,17% | 11.810,00 |
| 03.12.2024 | 11,82 | 11,99 | 11,82 | 11,93 | 0,25% | 6.817,00 |
| 02.12.2024 | 11,98 | 12,06 | 11,82 | 11,90 | -0,58% | 10.130,00 |
| 29.11.2024 | 12,08 | 12,12 | 11,94 | 11,97 | -0,91% | 3.977,00 |
| 28.11.2024 | 12,10 | 12,18 | 12,02 | 12,08 | -0,25% | 9.188,00 |
| 27.11.2024 | 11,87 | 12,20 | 11,82 | 12,11 | 1,85% | 6.103,00 |
| 26.11.2024 | 11,82 | 11,98 | 11,82 | 11,89 | 0,34% | 11.488,00 |
| 25.11.2024 | 11,76 | 11,94 | 11,76 | 11,85 | 0,51% | 16.823,00 |
| 22.11.2024 | 11,90 | 11,95 | 11,75 | 11,79 | -0,67% | 20.044,00 |
| 21.11.2024 | 12,01 | 12,05 | 11,80 | 11,87 | -1,08% | 10.292,00 |
| 20.11.2024 | 12,03 | 12,12 | 11,95 | 12,00 | 0,17% | 36.037,00 |
| 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 |