28,600€
5,93%
Echtzeit-Aktienkurs Winnebago Industries
Bid:
Ask:
Aktienkurse zur Winnebago Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 27,40 | 29,20 | 27,40 | 28,60 | 5,93% | - |
| 16.04.2026 | 26,60 | 27,80 | 26,40 | 27,00 | 2,27% | - |
| 15.04.2026 | 27,80 | 28,00 | 26,40 | 26,40 | -5,71% | - |
| 14.04.2026 | 27,60 | 28,20 | 27,00 | 28,00 | 1,45% | - |
| 13.04.2026 | 27,80 | 28,00 | 27,20 | 27,60 | -0,72% | - |
| 10.04.2026 | 28,00 | 28,00 | 27,60 | 27,80 | 0,00% | - |
| 09.04.2026 | 27,40 | 27,80 | 26,80 | 27,80 | 1,46% | - |
| 08.04.2026 | 27,40 | 28,60 | 27,40 | 27,40 | 1,48% | - |
| 07.04.2026 | 27,20 | 27,40 | 26,60 | 27,00 | 3,85% | - |
| 02.04.2026 | 25,60 | 26,00 | 24,80 | 26,00 | 0,00% | - |
| 01.04.2026 | 26,80 | 27,00 | 26,00 | 26,00 | -2,99% | - |
| 31.03.2026 | 27,60 | 27,80 | 26,80 | 26,80 | -2,19% | - |
| 30.03.2026 | 27,20 | 28,00 | 27,20 | 27,40 | 1,48% | - |
| 27.03.2026 | 28,40 | 28,60 | 27,00 | 27,00 | -4,26% | - |
| 26.03.2026 | 28,00 | 28,40 | 27,40 | 28,20 | 0,00% | - |
| 25.03.2026 | 30,20 | 30,60 | 27,80 | 28,20 | -6,62% | - |
| 24.03.2026 | 29,40 | 30,60 | 29,00 | 30,20 | 2,72% | - |
| 23.03.2026 | 28,60 | 29,80 | 28,60 | 29,40 | 2,80% | - |
| 20.03.2026 | 28,40 | 28,80 | 28,20 | 28,60 | 1,42% | - |
| 19.03.2026 | 28,40 | 28,60 | 28,00 | 28,20 | 0,00% | - |
| 18.03.2026 | 29,00 | 29,20 | 28,20 | 28,20 | -2,76% | - |
| 17.03.2026 | 29,40 | 29,80 | 28,80 | 29,00 | -1,36% | - |
| 16.03.2026 | 29,60 | 30,00 | 29,20 | 29,40 | 0,00% | - |
| 13.03.2026 | 29,00 | 29,60 | 28,60 | 29,40 | 1,38% | - |
| 12.03.2026 | 29,40 | 29,80 | 28,80 | 29,00 | -0,68% | - |
| 11.03.2026 | 29,40 | 29,60 | 29,00 | 29,20 | 0,00% | - |
| 10.03.2026 | 30,20 | 30,40 | 29,00 | 29,20 | -2,67% | - |
| 09.03.2026 | 30,60 | 31,00 | 30,00 | 30,00 | -3,23% | 290,00 |
| 06.03.2026 | 32,60 | 32,80 | 31,00 | 31,00 | -5,49% | - |
| 05.03.2026 | 33,20 | 33,60 | 32,40 | 32,80 | -1,80% | - |
| 04.03.2026 | 33,20 | 34,00 | 33,00 | 33,40 | 0,00% | - |
| 03.03.2026 | 33,00 | 33,60 | 32,00 | 33,40 | 0,60% | - |
| 02.03.2026 | 33,40 | 33,60 | 31,80 | 33,20 | -1,19% | - |
| 27.02.2026 | 35,00 | 35,20 | 33,40 | 33,60 | -4,55% | - |
| 26.02.2026 | 35,40 | 36,00 | 35,20 | 35,20 | -1,68% | - |
| 25.02.2026 | 37,00 | 37,40 | 35,00 | 35,80 | -3,76% | - |
| 24.02.2026 | 37,20 | 37,80 | 37,20 | 37,20 | 0,00% | - |
| 23.02.2026 | 39,20 | 39,60 | 37,20 | 37,20 | -6,06% | - |
| 20.02.2026 | 39,00 | 39,80 | 38,40 | 39,60 | 2,06% | - |
| 19.02.2026 | 39,20 | 39,40 | 38,00 | 38,80 | -1,52% | - |
| 18.02.2026 | 39,20 | 40,00 | 38,80 | 39,40 | 0,00% | - |
| 17.02.2026 | 39,00 | 39,40 | 38,80 | 39,40 | 0,51% | - |
| 16.02.2026 | 39,20 | 39,40 | 39,20 | 39,20 | 1,03% | - |
| 13.02.2026 | 38,80 | 39,20 | 38,20 | 38,80 | -0,51% | - |
| 12.02.2026 | 39,80 | 40,00 | 38,40 | 39,00 | -2,50% | - |
| 11.02.2026 | 39,40 | 40,40 | 39,00 | 40,00 | 1,01% | - |
| 10.02.2026 | 40,00 | 40,60 | 39,60 | 39,60 | -1,49% | - |
| 09.02.2026 | 41,00 | 41,00 | 39,80 | 40,20 | -2,43% | - |
| 06.02.2026 | 41,20 | 41,80 | 40,80 | 41,20 | 0,00% | - |
| 05.02.2026 | 42,20 | 42,20 | 41,00 | 41,20 | -1,90% | - |
| 04.02.2026 | 40,40 | 42,00 | 40,40 | 42,00 | 3,96% | - |
| 03.02.2026 | 39,00 | 40,40 | 38,80 | 40,40 | 3,59% | - |
| 02.02.2026 | 38,20 | 39,20 | 37,40 | 39,00 | 0,52% | - |
| 30.01.2026 | 38,60 | 39,00 | 37,80 | 38,80 | 0,00% | - |
| 29.01.2026 | 38,40 | 39,00 | 37,40 | 38,80 | 0,52% | - |
| 28.01.2026 | 39,00 | 39,20 | 38,20 | 38,60 | 0,00% | - |
| 27.01.2026 | 39,00 | 39,20 | 38,20 | 38,60 | -0,52% | - |
| 26.01.2026 | 39,00 | 39,40 | 38,20 | 38,80 | -1,02% | - |
| 23.01.2026 | 41,20 | 41,20 | 39,20 | 39,20 | -4,85% | - |
| 22.01.2026 | 41,00 | 41,80 | 40,40 | 41,20 | 0,49% | - |
| 21.01.2026 | 39,20 | 41,00 | 38,60 | 41,00 | 5,13% | - |
| 20.01.2026 | 40,60 | 40,60 | 39,00 | 39,00 | -4,88% | 610,00 |
| 19.01.2026 | 40,40 | 41,00 | 40,40 | 41,00 | 0,00% | - |
| 16.01.2026 | 40,60 | 41,00 | 39,80 | 41,00 | 0,00% | 600,00 |
| 15.01.2026 | 39,20 | 41,20 | 38,80 | 41,00 | 4,06% | - |
| 14.01.2026 | 38,80 | 39,80 | 38,60 | 39,40 | 0,51% | - |
| 13.01.2026 | 38,00 | 39,60 | 37,40 | 39,20 | 3,16% | 1.052,00 |
| 12.01.2026 | 37,60 | 38,40 | 37,00 | 38,00 | -0,52% | - |
| 09.01.2026 | 37,00 | 38,20 | 36,40 | 38,20 | 2,69% | - |
| 08.01.2026 | 36,00 | 37,60 | 35,40 | 37,20 | 2,20% | - |
| 07.01.2026 | 36,40 | 36,60 | 35,60 | 36,40 | 0,55% | - |
| 06.01.2026 | 33,80 | 36,20 | 33,20 | 36,20 | 6,47% | - |
| 05.01.2026 | 34,60 | 35,20 | 34,00 | 34,00 | -1,73% | - |
| 02.01.2026 | 34,20 | 35,00 | 33,80 | 34,60 | 1,76% | - |
| 30.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 29.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 23.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 22.12.2025 | 36,80 | 36,80 | 35,40 | 35,40 | 3,51% | 350,00 |
| 19.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 18.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 17.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 16.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 15.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 12.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 11.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | - |
| 10.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 09.12.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 2,47% | - |
| 08.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 05.12.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 2,52% | - |
| 04.12.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -1,24% | - |
| 03.12.2025 | 33,00 | 33,00 | 32,20 | 32,20 | 3,87% | - |
| 02.12.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -1,27% | - |
| 01.12.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 0,64% | - |
| 28.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 27.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 26.11.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 1,94% | - |
| 25.11.2025 | 29,80 | 31,00 | 29,80 | 31,00 | 3,33% | - |
| 24.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 8,70% | - |
| 21.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 20.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |