Echtzeit-Aktienkurs WW INTL INC.
Bid:
Ask:
Aktienkurse zur WW INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 325,86 | 328,95 | 324,65 | 327,85 | 0,81% | 829.659,00 |
| 07.08.2025 | 326,07 | 327,90 | 322,41 | 325,20 | -0,10% | 947.680,00 |
| 06.08.2025 | 323,82 | 326,43 | 322,57 | 325,54 | 0,32% | 678.626,00 |
| 05.08.2025 | 321,57 | 325,20 | 320,54 | 324,50 | 1,19% | 822.806,00 |
| 04.08.2025 | 317,00 | 321,59 | 315,46 | 320,67 | 1,87% | 718.108,00 |
| 01.08.2025 | 315,29 | 316,59 | 311,99 | 314,77 | -0,33% | 928.151,00 |
| 31.07.2025 | 307,56 | 320,18 | 302,00 | 315,81 | 4,63% | 1.042.425,00 |
| 30.07.2025 | 302,80 | 304,29 | 300,18 | 301,83 | -0,16% | 709.133,00 |
| 29.07.2025 | 310,25 | 310,25 | 298,42 | 302,30 | -2,28% | 967.583,00 |
| 28.07.2025 | 311,96 | 312,52 | 308,84 | 309,35 | -1,20% | 614.176,00 |
| 25.07.2025 | 309,91 | 314,45 | 309,91 | 313,11 | 1,42% | 445.664,00 |
| 24.07.2025 | 308,70 | 311,63 | 306,59 | 308,73 | -0,55% | 624.538,00 |
| 23.07.2025 | 309,00 | 310,96 | 306,58 | 310,45 | 0,58% | 580.465,00 |
| 22.07.2025 | 302,91 | 309,50 | 302,91 | 308,65 | 1,96% | 543.301,00 |
| 21.07.2025 | 307,60 | 309,08 | 302,12 | 302,72 | -1,80% | 676.974,00 |
| 18.07.2025 | 307,65 | 309,45 | 305,72 | 308,28 | 0,52% | 705.208,00 |
| 17.07.2025 | 306,62 | 307,57 | 300,25 | 306,69 | -0,29% | 1.241.288,00 |
| 16.07.2025 | 304,85 | 308,38 | 303,71 | 307,59 | 1,05% | 794.321,00 |
| 15.07.2025 | 309,14 | 310,00 | 303,23 | 304,39 | -1,54% | 768.478,00 |
| 14.07.2025 | 307,40 | 309,95 | 306,54 | 309,14 | 0,59% | 458.045,00 |
| 11.07.2025 | 308,79 | 308,79 | 302,08 | 307,32 | -0,81% | 570.747,00 |
| 10.07.2025 | 307,37 | 309,90 | 306,63 | 309,82 | 0,42% | 556.860,00 |
| 09.07.2025 | 304,81 | 308,72 | 302,53 | 308,51 | 1,12% | 532.241,00 |
| 08.07.2025 | 305,18 | 307,19 | 302,80 | 305,09 | -0,07% | 910.680,00 |
| 07.07.2025 | 306,18 | 308,19 | 304,27 | 305,30 | -0,44% | 559.236,00 |
| 03.07.2025 | 304,42 | 307,07 | 304,02 | 306,64 | 0,72% | 426.102,00 |
| 02.07.2025 | 305,96 | 307,36 | 299,19 | 304,46 | -1,02% | 1.428.885,00 |
| 01.07.2025 | 306,99 | 308,70 | 304,45 | 307,61 | 0,36% | 943.292,00 |
| 30.06.2025 | 302,39 | 307,04 | 301,38 | 306,50 | 0,66% | 705.821,00 |
| 27.06.2025 | 301,84 | 304,91 | 301,67 | 304,50 | 0,89% | 1.337.316,00 |
| 26.06.2025 | 299,75 | 302,02 | 296,45 | 301,81 | 1,01% | 856.553,00 |
| 25.06.2025 | 302,21 | 303,06 | 298,13 | 298,78 | -1,19% | 723.945,00 |
| 24.06.2025 | 301,93 | 304,30 | 298,85 | 302,38 | -0,43% | 820.029,00 |
| 23.06.2025 | 300,00 | 303,73 | 298,70 | 303,69 | 1,57% | 410.684,00 |
| 20.06.2025 | 300,20 | 302,06 | 297,64 | 299,00 | 0,50% | 944.578,00 |
| 18.06.2025 | 298,37 | 298,79 | 296,22 | 297,50 | -0,10% | 795.704,00 |
| 17.06.2025 | 295,87 | 297,91 | 294,39 | 297,79 | -0,01% | 651.231,00 |
| 16.06.2025 | 298,31 | 300,70 | 296,62 | 297,83 | 0,51% | 821.076,00 |
| 13.06.2025 | 299,36 | 300,88 | 296,03 | 296,33 | -1,59% | 578.812,00 |
| 12.06.2025 | 296,76 | 301,34 | 296,31 | 301,11 | 1,74% | 508.546,00 |
| 11.06.2025 | 297,28 | 297,52 | 293,76 | 295,96 | -0,29% | 611.206,00 |
| 10.06.2025 | 302,60 | 302,60 | 295,21 | 296,83 | -1,44% | 672.392,00 |
| 09.06.2025 | 309,26 | 309,26 | 295,32 | 301,17 | -2,61% | 537.661,00 |
| 06.06.2025 | 310,09 | 310,91 | 307,25 | 309,24 | 0,51% | 349.186,00 |
| 05.06.2025 | 309,62 | 309,62 | 304,06 | 307,67 | -0,57% | 598.165,00 |
| 04.06.2025 | 313,61 | 313,63 | 308,96 | 309,43 | -1,39% | 463.133,00 |
| 03.06.2025 | 315,75 | 318,36 | 310,14 | 313,78 | -1,11% | 517.514,00 |
| 02.06.2025 | 314,48 | 317,37 | 313,31 | 317,31 | 0,24% | 500.680,00 |
| 30.05.2025 | 314,98 | 317,67 | 312,14 | 316,55 | 0,40% | 809.671,00 |
| 29.05.2025 | 309,73 | 315,60 | 307,89 | 315,28 | 1,37% | 412.363,00 |
| 28.05.2025 | 311,40 | 313,61 | 310,68 | 311,01 | -0,52% | 603.850,00 |
| 27.05.2025 | 310,10 | 313,81 | 308,67 | 312,65 | 1,17% | 608.461,00 |
| 23.05.2025 | 306,78 | 309,52 | 304,52 | 309,02 | 0,31% | 372.316,00 |
| 22.05.2025 | 311,02 | 312,94 | 306,07 | 308,07 | -0,89% | 514.233,00 |
| 21.05.2025 | 313,35 | 314,91 | 309,98 | 310,83 | -0,61% | 548.410,00 |
| 20.05.2025 | 312,20 | 314,27 | 311,75 | 312,74 | -0,38% | 398.927,00 |
| 19.05.2025 | 312,11 | 315,00 | 310,37 | 313,92 | 0,64% | 333.562,00 |
| 16.05.2025 | 310,01 | 312,82 | 309,48 | 311,93 | 0,62% | 534.701,00 |
| 15.05.2025 | 304,28 | 310,07 | 302,25 | 310,01 | 2,19% | 370.814,00 |
| 14.05.2025 | 304,61 | 305,41 | 297,94 | 303,37 | -0,28% | 510.107,00 |
| 13.05.2025 | 306,77 | 309,20 | 304,14 | 304,21 | -1,06% | 404.313,00 |
| 12.05.2025 | 310,81 | 312,42 | 303,71 | 307,46 | -0,52% | 487.797,00 |
| 09.05.2025 | 308,87 | 309,96 | 307,85 | 309,07 | -0,03% | 396.313,00 |
| 08.05.2025 | 306,92 | 313,83 | 305,58 | 309,17 | 1,03% | 706.848,00 |
| 07.05.2025 | 307,69 | 309,55 | 303,92 | 306,02 | -0,50% | 816.080,00 |
| 06.05.2025 | 308,34 | 310,53 | 306,25 | 307,55 | -0,56% | 728.569,00 |
| 05.05.2025 | 310,19 | 312,55 | 309,11 | 309,29 | -0,89% | 570.309,00 |
| 02.05.2025 | 310,23 | 312,93 | 308,55 | 312,07 | 1,86% | 589.381,00 |
| 01.05.2025 | 305,26 | 309,05 | 303,52 | 306,36 | -0,47% | 600.263,00 |
| 30.04.2025 | 302,17 | 308,26 | 298,57 | 307,80 | 1,74% | 710.245,00 |
| 29.04.2025 | 302,65 | 303,55 | 300,05 | 302,55 | -0,20% | 586.527,00 |
| 28.04.2025 | 304,56 | 306,51 | 299,28 | 303,16 | 0,32% | 804.313,00 |
| 25.04.2025 | 301,85 | 303,77 | 292,97 | 302,19 | -1,59% | 1.557.391,00 |
| 24.04.2025 | 306,15 | 321,02 | 304,55 | 307,06 | -5,72% | 1.401.970,00 |
| 23.04.2025 | 324,69 | 328,93 | 324,69 | 325,68 | 0,31% | 922.800,00 |
| 22.04.2025 | 321,00 | 325,72 | 315,40 | 324,68 | 2,82% | 643.065,00 |
| 21.04.2025 | 320,52 | 322,62 | 311,86 | 315,76 | -1,63% | 655.910,00 |
| 17.04.2025 | 324,00 | 325,76 | 317,27 | 321,00 | -1,15% | 658.734,00 |
| 16.04.2025 | 328,12 | 330,14 | 322,71 | 324,73 | -0,74% | 528.747,00 |
| 15.04.2025 | 328,91 | 329,66 | 326,24 | 327,16 | -0,26% | 553.574,00 |
| 14.04.2025 | 322,77 | 330,56 | 322,77 | 328,02 | 1,95% | 633.573,00 |
| 11.04.2025 | 313,49 | 322,85 | 312,09 | 321,74 | 1,61% | 605.388,00 |
| 10.04.2025 | 315,00 | 320,09 | 308,13 | 316,64 | 0,58% | 694.000,00 |
| 09.04.2025 | 294,72 | 316,01 | 294,72 | 314,81 | 4,22% | 1.048.842,00 |
| 08.04.2025 | 308,96 | 314,43 | 298,05 | 302,06 | 0,35% | 1.257.430,00 |
| 07.04.2025 | 308,14 | 309,13 | 294,97 | 301,01 | -2,52% | 1.197.466,00 |
| 04.04.2025 | 327,95 | 331,14 | 306,11 | 308,80 | -7,10% | 1.656.271,00 |
| 03.04.2025 | 335,46 | 340,55 | 332,05 | 332,41 | -1,49% | 783.270,00 |
| 02.04.2025 | 335,11 | 338,65 | 334,75 | 337,43 | 0,13% | 981.876,00 |
| 01.04.2025 | 338,99 | 340,96 | 335,76 | 337,00 | -0,28% | 833.254,00 |
| 31.03.2025 | 337,30 | 341,69 | 334,80 | 337,95 | 0,23% | 1.105.608,00 |
| 28.03.2025 | 340,84 | 342,54 | 336,79 | 337,16 | -1,09% | 524.424,00 |
| 27.03.2025 | 339,32 | 341,86 | 338,16 | 340,88 | 0,68% | 607.783,00 |
| 26.03.2025 | 339,69 | 340,84 | 337,00 | 338,59 | 0,20% | 317.057,00 |
| 25.03.2025 | 338,65 | 340,00 | 334,54 | 337,93 | 0,21% | 534.373,00 |
| 24.03.2025 | 334,83 | 338,39 | 334,13 | 337,22 | 1,36% | 597.796,00 |
| 21.03.2025 | 334,21 | 335,19 | 329,62 | 332,71 | -0,54% | 892.586,00 |
| 20.03.2025 | 334,38 | 336,69 | 330,26 | 334,51 | 0,00% | 418.112,00 |
| 19.03.2025 | 333,97 | 336,60 | 332,78 | 334,51 | -0,14% | 603.246,00 |
| 18.03.2025 | 332,50 | 337,34 | 332,50 | 334,97 | 2,02% | 648.212,00 |