218,260$
-0,37%
Echtzeit-Aktienkurs Wesco International Inc.
Bid:
Ask:
Aktienkurse zur Wesco International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 221,35 | 222,96 | 215,72 | 218,26 | -0,37% | 34.648,00 |
| 14.10.2025 | 208,37 | 221,43 | 207,39 | 219,06 | 2,84% | 439.691,00 |
| 13.10.2025 | 211,29 | 215,68 | 210,75 | 213,02 | 2,27% | 439.872,00 |
| 10.10.2025 | 222,28 | 224,36 | 208,16 | 208,29 | -6,21% | 695.869,00 |
| 09.10.2025 | 224,07 | 226,93 | 219,58 | 222,08 | -0,97% | 464.998,00 |
| 08.10.2025 | 216,80 | 225,16 | 216,31 | 224,25 | 4,80% | 630.599,00 |
| 07.10.2025 | 220,29 | 220,91 | 209,98 | 213,98 | -2,51% | 419.758,00 |
| 06.10.2025 | 217,30 | 221,41 | 215,90 | 219,50 | 1,63% | 379.240,00 |
| 03.10.2025 | 215,24 | 218,38 | 214,52 | 215,97 | 0,97% | 38.894,00 |
| 02.10.2025 | 214,36 | 215,61 | 209,66 | 213,89 | 0,56% | 355.402,00 |
| 01.10.2025 | 211,18 | 215,85 | 209,31 | 212,69 | 0,56% | 506.263,00 |
| 30.09.2025 | 209,50 | 212,33 | 208,69 | 211,50 | 0,07% | 496.674,00 |
| 29.09.2025 | 215,06 | 215,13 | 209,95 | 211,36 | -1,13% | 594.951,00 |
| 26.09.2025 | 209,80 | 214,23 | 208,90 | 213,78 | 2,53% | 594.871,00 |
| 25.09.2025 | 205,91 | 208,79 | 203,40 | 208,51 | 0,39% | 786.928,00 |
| 24.09.2025 | 211,70 | 211,70 | 206,56 | 207,70 | -1,17% | 552.289,00 |
| 23.09.2025 | 211,32 | 214,67 | 209,16 | 210,15 | -0,47% | 551.196,00 |
| 22.09.2025 | 208,38 | 212,07 | 207,41 | 211,15 | 1,14% | 635.498,00 |
| 19.09.2025 | 215,29 | 216,48 | 207,39 | 208,77 | -2,86% | 1.608.493,00 |
| 18.09.2025 | 216,21 | 216,87 | 212,97 | 214,92 | 0,29% | 546.573,00 |
| 17.09.2025 | 215,99 | 220,05 | 212,14 | 214,29 | -0,79% | 756.560,00 |
| 16.09.2025 | 215,73 | 216,71 | 209,35 | 216,00 | 0,60% | 925.502,00 |
| 15.09.2025 | 215,22 | 217,11 | 214,45 | 214,72 | 0,04% | 552.724,00 |
| 12.09.2025 | 219,39 | 220,06 | 213,98 | 214,64 | -2,66% | 483.344,00 |
| 11.09.2025 | 215,75 | 220,86 | 215,10 | 220,50 | 2,65% | 600.212,00 |
| 10.09.2025 | 212,93 | 218,41 | 211,77 | 214,80 | 1,02% | 617.976,00 |
| 09.09.2025 | 214,60 | 216,02 | 212,28 | 212,64 | -2,39% | 732.331,00 |
| 08.09.2025 | 220,60 | 220,80 | 215,69 | 217,84 | -0,61% | 551.708,00 |
| 05.09.2025 | 220,84 | 224,01 | 215,54 | 219,18 | 0,37% | 870.741,00 |
| 04.09.2025 | 218,23 | 219,03 | 215,91 | 218,37 | 0,22% | 737.092,00 |
| 03.09.2025 | 216,04 | 219,87 | 215,42 | 217,89 | -0,51% | 551.359,00 |
| 02.09.2025 | 215,95 | 219,27 | 214,04 | 219,00 | -0,38% | 726.993,00 |
| 29.08.2025 | 226,45 | 226,45 | 219,57 | 219,84 | -2,51% | 556.945,00 |
| 28.08.2025 | 226,42 | 227,71 | 225,30 | 225,51 | -0,74% | 568.978,00 |
| 27.08.2025 | 225,49 | 227,63 | 223,01 | 227,19 | 0,31% | 585.929,00 |
| 26.08.2025 | 224,68 | 228,35 | 224,68 | 226,49 | 0,90% | 710.363,00 |
| 25.08.2025 | 221,30 | 225,33 | 220,86 | 224,48 | 1,03% | 478.332,00 |
| 22.08.2025 | 212,00 | 222,42 | 209,53 | 222,20 | 5,30% | 567.992,00 |
| 21.08.2025 | 208,70 | 212,21 | 208,38 | 211,02 | 0,72% | 479.556,00 |
| 20.08.2025 | 210,37 | 211,83 | 205,67 | 209,51 | -1,14% | 458.886,00 |
| 19.08.2025 | 210,94 | 214,00 | 210,18 | 211,93 | 0,99% | 493.850,00 |
| 18.08.2025 | 206,22 | 210,58 | 205,95 | 209,86 | 1,77% | 539.239,00 |
| 15.08.2025 | 211,14 | 211,14 | 205,90 | 206,22 | -2,18% | 443.564,00 |
| 14.08.2025 | 212,37 | 213,25 | 208,87 | 210,81 | -2,14% | 346.901,00 |
| 13.08.2025 | 212,13 | 215,97 | 210,98 | 215,42 | 1,96% | 505.758,00 |
| 12.08.2025 | 205,58 | 211,31 | 204,85 | 211,27 | 3,79% | 435.135,00 |
| 11.08.2025 | 204,52 | 205,46 | 201,35 | 203,55 | -0,36% | 482.551,00 |
| 08.08.2025 | 205,55 | 205,94 | 202,47 | 204,28 | -0,30% | 458.128,00 |
| 07.08.2025 | 208,59 | 209,12 | 203,08 | 204,90 | -0,66% | 555.300,00 |
| 06.08.2025 | 205,68 | 207,50 | 203,24 | 206,26 | -0,23% | 477.243,00 |
| 05.08.2025 | 211,93 | 211,93 | 200,60 | 206,74 | -1,11% | 816.368,00 |
| 04.08.2025 | 204,16 | 210,79 | 203,28 | 209,07 | 2,74% | 900.556,00 |
| 01.08.2025 | 200,99 | 205,22 | 197,96 | 203,49 | -1,68% | 902.557,00 |
| 31.07.2025 | 202,30 | 212,94 | 200,00 | 206,96 | -2,73% | 2.048.333,00 |
| 30.07.2025 | 217,09 | 218,32 | 210,84 | 212,77 | -1,58% | 1.201.115,00 |
| 29.07.2025 | 216,16 | 219,07 | 214,05 | 216,19 | -0,93% | 938.827,00 |
| 28.07.2025 | 213,20 | 218,57 | 210,41 | 218,21 | 1,76% | 710.249,00 |
| 25.07.2025 | 212,44 | 214,97 | 210,05 | 214,43 | 1,27% | 652.283,00 |
| 24.07.2025 | 212,20 | 215,12 | 211,55 | 211,75 | -0,36% | 742.012,00 |
| 23.07.2025 | 208,88 | 213,15 | 208,49 | 212,52 | 2,24% | 635.475,00 |
| 22.07.2025 | 203,77 | 208,15 | 203,25 | 207,86 | 2,22% | 616.075,00 |
| 21.07.2025 | 207,13 | 207,83 | 203,22 | 203,35 | -1,22% | 479.105,00 |
| 18.07.2025 | 206,33 | 206,97 | 203,60 | 205,87 | 0,26% | 557.014,00 |
| 17.07.2025 | 199,88 | 206,46 | 199,62 | 205,34 | 3,10% | 774.634,00 |
| 16.07.2025 | 197,87 | 200,00 | 195,43 | 199,17 | 0,52% | 1.116.560,00 |
| 15.07.2025 | 200,27 | 200,37 | 197,19 | 198,14 | 0,06% | 615.542,00 |
| 14.07.2025 | 199,04 | 199,57 | 197,00 | 198,02 | -0,51% | 459.380,00 |
| 11.07.2025 | 198,90 | 200,52 | 197,48 | 199,04 | -1,10% | 498.194,00 |
| 10.07.2025 | 197,16 | 203,83 | 197,16 | 201,26 | 1,49% | 712.871,00 |
| 09.07.2025 | 197,03 | 199,08 | 194,19 | 198,30 | 1,41% | 625.794,00 |
| 08.07.2025 | 191,81 | 196,80 | 191,00 | 195,54 | 2,76% | 748.761,00 |
| 07.07.2025 | 192,68 | 194,65 | 188,96 | 190,28 | -2,06% | 644.707,00 |
| 03.07.2025 | 194,43 | 194,92 | 192,52 | 194,29 | 0,45% | 397.772,00 |
| 02.07.2025 | 190,61 | 193,71 | 187,34 | 193,42 | 2,22% | 455.522,00 |
| 01.07.2025 | 183,00 | 192,51 | 183,00 | 189,22 | 2,17% | 648.036,00 |
| 30.06.2025 | 186,33 | 188,48 | 185,00 | 185,20 | -0,14% | 522.200,00 |
| 27.06.2025 | 187,59 | 187,75 | 183,28 | 185,46 | -0,34% | 890.770,00 |
| 26.06.2025 | 183,55 | 186,66 | 182,23 | 186,10 | 2,18% | 455.575,00 |
| 25.06.2025 | 185,71 | 185,71 | 181,80 | 182,13 | -1,55% | 362.983,00 |
| 24.06.2025 | 183,34 | 185,64 | 182,08 | 184,99 | 2,20% | 534.669,00 |
| 23.06.2025 | 175,09 | 181,55 | 175,05 | 181,01 | 1,61% | 613.905,00 |
| 20.06.2025 | 179,02 | 180,53 | 176,42 | 178,14 | 0,81% | 1.693.403,00 |
| 18.06.2025 | 172,02 | 180,01 | 171,66 | 176,70 | 3,05% | 733.889,00 |
| 17.06.2025 | 175,07 | 176,05 | 171,36 | 171,47 | -2,62% | 502.947,00 |
| 16.06.2025 | 175,09 | 177,63 | 174,62 | 176,08 | 1,62% | 481.092,00 |
| 13.06.2025 | 175,65 | 175,65 | 172,51 | 173,27 | -1,98% | 557.439,00 |
| 12.06.2025 | 174,00 | 177,11 | 173,80 | 176,77 | -0,51% | 526.131,00 |
| 11.06.2025 | 180,66 | 181,02 | 177,30 | 177,68 | -0,91% | 627.846,00 |
| 10.06.2025 | 177,69 | 180,52 | 176,05 | 179,32 | 1,59% | 835.762,00 |
| 09.06.2025 | 175,66 | 177,29 | 173,74 | 176,51 | 1,81% | 606.708,00 |
| 06.06.2025 | 173,70 | 175,22 | 172,21 | 173,38 | 1,95% | 273.664,00 |
| 05.06.2025 | 171,16 | 172,25 | 168,86 | 170,07 | -0,47% | 346.091,00 |
| 04.06.2025 | 173,00 | 174,30 | 170,86 | 170,87 | -1,33% | 324.118,00 |
| 03.06.2025 | 167,02 | 173,27 | 165,40 | 173,18 | 4,67% | 688.369,00 |
| 02.06.2025 | 169,02 | 169,02 | 161,98 | 165,46 | -1,45% | 546.642,00 |
| 30.05.2025 | 169,04 | 169,91 | 166,50 | 167,89 | -1,82% | 608.042,00 |
| 29.05.2025 | 174,26 | 175,30 | 169,63 | 171,01 | -0,95% | 731.564,00 |
| 28.05.2025 | 170,50 | 175,36 | 170,03 | 172,65 | 2,20% | 1.333.038,00 |
| 27.05.2025 | 168,00 | 169,55 | 166,04 | 168,94 | 2,59% | 549.479,00 |
| 23.05.2025 | 161,70 | 165,26 | 161,70 | 164,68 | -0,70% | 357.132,00 |