14,710€
-0,20%
Echtzeit-Aktienkurs WUESTENROT+WUERTT.AG O.N.
Bid:
Ask:
Aktienkurse zur WUESTENROT+WUERTT.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2026 | 13,86 | 14,08 | 13,85 | 14,05 | 1,89% | 3.997,00 |
| 31.03.2026 | 13,70 | 13,90 | 13,65 | 13,79 | 2,07% | 4.117,00 |
| 30.03.2026 | 14,64 | 14,76 | 13,48 | 13,51 | -6,89% | 188.376,00 |
| 27.03.2026 | 15,02 | 15,45 | 14,08 | 14,51 | -4,73% | 44.589,00 |
| 26.03.2026 | 15,60 | 15,65 | 15,12 | 15,23 | -2,75% | 6.153,00 |
| 25.03.2026 | 15,79 | 15,90 | 15,60 | 15,66 | 0,19% | 5.504,00 |
| 24.03.2026 | 15,67 | 15,90 | 15,48 | 15,63 | -1,26% | 5.958,00 |
| 23.03.2026 | 15,71 | 16,03 | 15,30 | 15,83 | -0,38% | 17.323,00 |
| 20.03.2026 | 16,15 | 16,28 | 15,86 | 15,89 | -1,61% | 9.870,00 |
| 19.03.2026 | 16,12 | 16,34 | 16,04 | 16,15 | 0,25% | 8.336,00 |
| 18.03.2026 | 16,48 | 16,75 | 16,11 | 16,11 | -2,19% | 20.432,00 |
| 17.03.2026 | 16,18 | 16,47 | 16,18 | 16,47 | 3,13% | 3.604,00 |
| 16.03.2026 | 16,06 | 16,06 | 15,90 | 15,97 | -2,50% | 212,00 |
| 13.03.2026 | 16,40 | 16,42 | 16,32 | 16,38 | -0,43% | 102,00 |
| 12.03.2026 | 16,40 | 16,57 | 16,28 | 16,45 | 0,12% | 2.001,00 |
| 11.03.2026 | 16,36 | 16,56 | 16,30 | 16,43 | 0,18% | 4.519,00 |
| 10.03.2026 | 16,12 | 16,56 | 16,12 | 16,40 | 1,49% | 8.996,00 |
| 09.03.2026 | 15,71 | 16,16 | 15,66 | 16,16 | -0,12% | 18.115,00 |
| 06.03.2026 | 16,14 | 16,40 | 16,04 | 16,18 | 0,19% | 4.292,00 |
| 05.03.2026 | 16,10 | 16,36 | 16,06 | 16,15 | 2,60% | 2.904,00 |
| 04.03.2026 | 15,69 | 15,74 | 15,65 | 15,74 | -0,06% | - |
| 03.03.2026 | 16,10 | 16,10 | 15,34 | 15,75 | -2,36% | 18.157,00 |
| 02.03.2026 | 16,42 | 16,42 | 15,20 | 16,13 | -2,00% | 22.117,00 |
| 27.02.2026 | 16,38 | 16,63 | 16,38 | 16,46 | 0,73% | 8.246,00 |
| 26.02.2026 | 16,26 | 16,36 | 16,16 | 16,34 | 1,30% | 5.119,00 |
| 25.02.2026 | 16,12 | 16,13 | 16,06 | 16,13 | 0,00% | 975,00 |
| 24.02.2026 | 16,19 | 16,27 | 16,10 | 16,13 | -1,41% | 6.851,00 |
| 23.02.2026 | 16,28 | 16,45 | 16,20 | 16,36 | 0,74% | 8.359,00 |
| 20.02.2026 | 16,10 | 16,30 | 16,10 | 16,24 | 0,74% | 5.494,00 |
| 19.02.2026 | 16,12 | 16,18 | 16,12 | 16,12 | -0,49% | 412,00 |
| 18.02.2026 | 15,98 | 16,20 | 15,84 | 16,20 | 1,89% | 26.415,00 |
| 17.02.2026 | 15,80 | 15,94 | 15,72 | 15,90 | 1,08% | 6.315,00 |
| 16.02.2026 | 15,62 | 15,79 | 15,58 | 15,73 | 1,22% | 1.535,00 |
| 13.02.2026 | 15,74 | 15,88 | 15,52 | 15,54 | -2,63% | 4.336,00 |
| 12.02.2026 | 15,74 | 16,02 | 15,74 | 15,96 | 0,38% | 9.199,00 |
| 11.02.2026 | 15,94 | 15,98 | 15,90 | 15,90 | -0,19% | 1.105,00 |
| 10.02.2026 | 15,91 | 15,99 | 15,86 | 15,93 | -0,13% | 6.996,00 |
| 09.02.2026 | 15,68 | 15,96 | 15,56 | 15,95 | 3,30% | 7.936,00 |
| 06.02.2026 | 15,43 | 15,45 | 15,43 | 15,44 | -0,06% | - |
| 05.02.2026 | 15,60 | 15,65 | 15,35 | 15,45 | -0,58% | 5.952,00 |
| 04.02.2026 | 15,34 | 15,54 | 15,34 | 15,54 | 0,97% | 4.512,00 |
| 03.02.2026 | 15,29 | 15,48 | 15,28 | 15,39 | 1,12% | 10.814,00 |
| 02.02.2026 | 15,06 | 15,25 | 15,02 | 15,22 | 1,26% | 5.196,00 |
| 30.01.2026 | 14,98 | 15,06 | 14,94 | 15,03 | -0,79% | 2.344,00 |
| 29.01.2026 | 15,13 | 15,25 | 15,10 | 15,15 | 0,33% | 2.456,00 |
| 28.01.2026 | 14,96 | 15,26 | 14,93 | 15,10 | 0,87% | 6.695,00 |
| 27.01.2026 | 15,04 | 15,06 | 14,90 | 14,97 | 0,40% | 3.760,00 |
| 26.01.2026 | 14,94 | 15,00 | 14,82 | 14,91 | 0,07% | 5.286,00 |
| 23.01.2026 | 14,94 | 14,97 | 14,76 | 14,90 | 0,00% | 3.016,00 |
| 22.01.2026 | 14,61 | 14,94 | 14,61 | 14,90 | 1,36% | 1.773,00 |
| 21.01.2026 | 14,66 | 14,72 | 14,66 | 14,70 | 0,00% | 101,00 |
| 20.01.2026 | 14,78 | 14,89 | 14,64 | 14,70 | -1,01% | 7.474,00 |
| 19.01.2026 | 14,84 | 14,97 | 14,76 | 14,85 | -0,40% | 8.834,00 |
| 16.01.2026 | 14,84 | 15,09 | 14,84 | 14,91 | -0,27% | 4.065,00 |
| 15.01.2026 | 15,07 | 15,08 | 14,74 | 14,95 | -0,73% | 4.417,00 |
| 14.01.2026 | 15,01 | 15,16 | 14,90 | 15,06 | -0,07% | 4.879,00 |
| 13.01.2026 | 15,08 | 15,18 | 15,05 | 15,07 | -0,13% | 5.699,00 |
| 12.01.2026 | 14,88 | 15,13 | 14,70 | 15,09 | 1,48% | 42.081,00 |
| 09.01.2026 | 14,84 | 14,87 | 14,84 | 14,87 | 0,75% | - |
| 08.01.2026 | 14,72 | 14,76 | 14,70 | 14,76 | -0,27% | 52,00 |
| 07.01.2026 | 14,82 | 14,85 | 14,66 | 14,80 | -0,07% | 8.268,00 |