193,250€
1,69%
Echtzeit-Aktienkurs Workday
Bid:
Ask:
Aktienkurse zur Workday Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 186,44 | 193,24 | 186,22 | 193,24 | 1,68% | 250,00 |
| 14.08.2025 | 189,02 | 193,52 | 188,58 | 190,04 | 1,90% | 79,00 |
| 13.08.2025 | 181,86 | 187,36 | 180,70 | 186,50 | 1,71% | 507,00 |
| 12.08.2025 | 185,84 | 185,84 | 178,10 | 183,36 | -0,45% | 401,00 |
| 11.08.2025 | 192,28 | 192,66 | 182,82 | 184,18 | -3,05% | 258,00 |
| 08.08.2025 | 191,66 | 192,02 | 188,08 | 189,98 | -0,09% | 92,00 |
| 07.08.2025 | 198,44 | 199,76 | 187,50 | 190,16 | -3,10% | 167,00 |
| 06.08.2025 | 192,54 | 196,68 | 192,54 | 196,24 | 1,19% | 24,00 |
| 05.08.2025 | 193,30 | 197,34 | 193,30 | 193,94 | -0,24% | 401,00 |
| 04.08.2025 | 190,48 | 195,94 | 190,48 | 194,40 | 1,25% | 305,00 |
| 01.08.2025 | 199,02 | 201,95 | 192,00 | 192,00 | -4,64% | 119,00 |
| 31.07.2025 | 208,05 | 208,05 | 201,35 | 201,35 | -2,92% | 184,00 |
| 30.07.2025 | 209,70 | 209,70 | 205,80 | 207,40 | 0,05% | 207,00 |
| 29.07.2025 | 206,95 | 208,95 | 204,10 | 207,30 | 0,78% | 347,00 |
| 28.07.2025 | 208,55 | 209,50 | 205,40 | 205,70 | 0,83% | 204,00 |
| 25.07.2025 | 200,20 | 205,40 | 200,20 | 204,00 | 0,25% | 59,00 |
| 24.07.2025 | 203,10 | 203,50 | 201,65 | 203,50 | -1,38% | 31,00 |
| 23.07.2025 | 201,95 | 206,40 | 201,95 | 206,35 | 1,78% | 643,00 |
| 22.07.2025 | 197,76 | 203,45 | 197,76 | 202,75 | 1,81% | 320,00 |
| 21.07.2025 | 202,60 | 202,60 | 197,64 | 199,14 | 0,51% | 94,00 |
| 18.07.2025 | 200,90 | 200,90 | 194,90 | 198,12 | -0,21% | 134,00 |
| 17.07.2025 | 193,32 | 198,88 | 193,32 | 198,54 | 1,76% | 106,00 |
| 16.07.2025 | 195,18 | 196,62 | 191,20 | 195,10 | 0,69% | 799,00 |
| 15.07.2025 | 194,74 | 194,86 | 190,92 | 193,76 | 0,41% | 826,00 |
| 14.07.2025 | 192,76 | 193,00 | 189,60 | 192,96 | 0,92% | 107,00 |
| 11.07.2025 | 195,02 | 198,74 | 191,20 | 191,20 | -2,36% | 223,00 |
| 10.07.2025 | 201,35 | 201,70 | 195,02 | 195,82 | -4,41% | 879,00 |
| 09.07.2025 | 203,35 | 207,30 | 203,10 | 204,85 | -0,05% | 218,00 |
| 08.07.2025 | 205,00 | 205,00 | 204,95 | 204,95 | -0,10% | 220,00 |
| 07.07.2025 | 204,95 | 206,70 | 204,45 | 205,15 | 0,51% | 585,00 |
| 04.07.2025 | 204,30 | 204,30 | 204,10 | 204,10 | -0,56% | 42,00 |
| 03.07.2025 | 203,70 | 206,95 | 203,65 | 205,25 | 2,06% | 159,00 |
| 02.07.2025 | 202,05 | 205,20 | 200,60 | 201,10 | -0,81% | 83,00 |
| 01.07.2025 | 201,45 | 205,45 | 201,45 | 202,75 | -0,22% | 216,00 |
| 30.06.2025 | 204,95 | 204,95 | 202,75 | 203,20 | 0,00% | 151,00 |
| 27.06.2025 | 204,45 | 204,55 | 201,10 | 203,20 | 1,27% | 77,00 |
| 26.06.2025 | 198,72 | 201,35 | 196,26 | 200,65 | 0,12% | 99,00 |
| 25.06.2025 | 204,05 | 205,15 | 200,40 | 200,40 | -2,72% | 120,00 |
| 24.06.2025 | 203,05 | 206,65 | 203,05 | 206,00 | 0,49% | 138,00 |
| 23.06.2025 | 206,05 | 209,15 | 205,00 | 205,00 | -1,01% | 15,00 |
| 20.06.2025 | 207,65 | 207,65 | 206,05 | 207,10 | 1,00% | 264,00 |
| 19.06.2025 | 206,50 | 208,30 | 205,05 | 205,05 | -1,06% | 130,00 |
| 18.06.2025 | 209,15 | 209,95 | 207,05 | 207,25 | -2,15% | 150,00 |
| 17.06.2025 | 214,20 | 214,20 | 210,00 | 211,80 | -0,59% | 116,00 |
| 16.06.2025 | 209,85 | 214,00 | 209,60 | 213,05 | -0,86% | 16,00 |
| 13.06.2025 | 213,50 | 218,00 | 213,50 | 214,90 | -1,08% | 723,00 |
| 12.06.2025 | 218,05 | 218,95 | 217,25 | 217,25 | -0,78% | 105,00 |
| 11.06.2025 | 221,70 | 223,50 | 218,95 | 218,95 | -0,93% | 49,00 |
| 10.06.2025 | 219,40 | 223,85 | 219,10 | 221,00 | 0,27% | 74,00 |
| 09.06.2025 | 223,30 | 223,35 | 219,55 | 220,40 | -0,54% | 477,00 |
| 06.06.2025 | 219,70 | 222,35 | 218,35 | 221,60 | 1,40% | 284,00 |
| 05.06.2025 | 221,10 | 221,10 | 216,15 | 218,55 | -0,61% | 153,00 |
| 04.06.2025 | 221,65 | 222,00 | 218,40 | 219,90 | 0,05% | 273,00 |
| 03.06.2025 | 214,45 | 219,80 | 214,15 | 219,80 | 1,71% | 228,00 |
| 02.06.2025 | 214,75 | 218,75 | 214,75 | 216,10 | -1,19% | 241,00 |
| 30.05.2025 | 215,00 | 218,70 | 213,00 | 218,70 | 2,15% | 381,00 |
| 29.05.2025 | 218,85 | 218,85 | 211,30 | 214,10 | 1,04% | 305,00 |
| 28.05.2025 | 213,75 | 213,90 | 208,65 | 211,90 | 0,05% | 464,00 |
| 27.05.2025 | 214,00 | 215,45 | 210,85 | 211,80 | 0,36% | 1.074,00 |
| 26.05.2025 | 211,55 | 213,50 | 209,05 | 211,05 | 0,55% | 333,00 |
| 23.05.2025 | 223,00 | 225,15 | 209,90 | 209,90 | -12,94% | 1.587,00 |
| 22.05.2025 | 239,40 | 242,15 | 236,70 | 241,10 | 1,43% | 195,00 |
| 21.05.2025 | 238,70 | 243,55 | 237,15 | 237,70 | -2,40% | 203,00 |
| 20.05.2025 | 244,60 | 244,80 | 239,50 | 243,55 | 0,39% | 10,00 |
| 19.05.2025 | 239,20 | 242,60 | 236,80 | 242,60 | -2,24% | 65,00 |
| 16.05.2025 | 245,35 | 248,15 | 245,35 | 248,15 | 0,83% | 64,00 |
| 15.05.2025 | 243,85 | 246,10 | 242,90 | 246,10 | 1,97% | 62,00 |
| 14.05.2025 | 238,80 | 241,35 | 238,80 | 241,35 | 0,40% | 45,00 |
| 13.05.2025 | 237,20 | 240,40 | 237,20 | 240,40 | 2,58% | 30,00 |
| 12.05.2025 | 231,05 | 242,20 | 231,05 | 234,35 | 2,34% | 126,00 |
| 09.05.2025 | 232,00 | 232,10 | 229,00 | 229,00 | 3,55% | 121,00 |
| 08.05.2025 | 221,15 | 221,15 | 221,15 | 221,15 | 1,12% | 1,00 |
| 07.05.2025 | 216,80 | 221,05 | 216,80 | 218,70 | -0,16% | 26,00 |
| 06.05.2025 | 218,35 | 219,05 | 217,15 | 219,05 | -0,27% | 106,00 |
| 05.05.2025 | 216,75 | 219,65 | 213,70 | 219,65 | -0,23% | 160,00 |
| 02.05.2025 | 218,40 | 221,15 | 218,40 | 220,15 | 3,48% | 238,00 |
| 30.04.2025 | 215,95 | 215,95 | 211,25 | 212,75 | -0,61% | 12,00 |
| 29.04.2025 | 212,65 | 214,05 | 212,65 | 214,05 | 2,61% | 47,00 |
| 28.04.2025 | 213,25 | 213,30 | 208,60 | 208,60 | -0,02% | 194,00 |
| 25.04.2025 | 211,50 | 211,55 | 206,85 | 208,65 | 6,82% | 65,00 |
| 24.04.2025 | 197,38 | 197,38 | 195,32 | 195,32 | -1,56% | 27,00 |
| 23.04.2025 | 198,00 | 201,90 | 197,22 | 198,42 | 3,39% | 378,00 |
| 22.04.2025 | 189,18 | 191,92 | 188,58 | 191,92 | -2,16% | 153,00 |
| 17.04.2025 | 199,64 | 203,35 | 196,16 | 196,16 | -1,92% | 489,00 |
| 16.04.2025 | 205,45 | 205,70 | 200,00 | 200,00 | -3,57% | 27,00 |
| 15.04.2025 | 204,95 | 208,35 | 204,95 | 207,40 | 1,24% | 41,00 |
| 14.04.2025 | 203,05 | 205,60 | 201,60 | 204,85 | 2,59% | 57,00 |
| 11.04.2025 | 202,85 | 202,85 | 194,18 | 199,68 | 0,54% | 183,00 |
| 10.04.2025 | 212,15 | 212,15 | 198,60 | 198,60 | -6,36% | 40,00 |
| 09.04.2025 | 186,34 | 212,10 | 186,34 | 212,10 | 10,19% | 667,00 |
| 08.04.2025 | 199,06 | 202,30 | 192,48 | 192,48 | -1,45% | 176,00 |
| 07.04.2025 | 187,72 | 198,70 | 183,36 | 195,32 | -2,34% | 787,00 |
| 04.04.2025 | 204,00 | 208,15 | 200,00 | 200,00 | -3,82% | 565,00 |
| 03.04.2025 | 213,50 | 213,50 | 204,30 | 207,95 | -3,28% | 349,00 |
| 02.04.2025 | 219,20 | 219,20 | 213,70 | 215,00 | -0,46% | 53,00 |
| 01.04.2025 | 217,65 | 218,05 | 214,80 | 216,00 | 0,37% | 36,00 |
| 31.03.2025 | 221,65 | 221,65 | 213,00 | 215,20 | -2,05% | 297,00 |
| 28.03.2025 | 226,55 | 226,55 | 219,40 | 219,70 | -3,30% | 77,00 |
| 27.03.2025 | 232,05 | 232,05 | 227,20 | 227,20 | -3,03% | 65,00 |
| 26.03.2025 | 233,70 | 235,00 | 233,30 | 234,30 | 0,86% | 248,00 |