1,327€
-3,98%
Echtzeit-Aktienkurs Wielton S.A.
Bid:
Ask:
Aktienkurse zur Wielton S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -4,05% | - |
| 15.12.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 2,37% | 187,00 |
| 12.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,45% | - |
| 11.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,91% | - |
| 10.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,09% | - |
| 09.12.2025 | 1,33 | 1,38 | 1,33 | 1,38 | -0,29% | 168,00 |
| 08.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,15% | - |
| 05.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,99% | - |
| 04.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,30% | - |
| 03.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,29% | - |
| 02.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,43% | - |
| 01.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,25% | - |
| 28.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,84% | - |
| 27.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,66% | - |
| 26.11.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 5,41% | 158,00 |
| 25.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,30% | - |
| 24.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,73% | - |
| 21.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,27% | - |
| 20.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 6,66% | - |
| 19.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,47% | - |
| 18.11.2025 | 1,43 | 1,48 | 1,43 | 1,48 | -3,27% | 1.000,00 |
| 17.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 14.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,26% | - |
| 13.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,39% | - |
| 12.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,91% | - |
| 11.11.2025 | 1,54 | 1,63 | 1,54 | 1,63 | 4,89% | 1.001,00 |
| 10.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,65% | - |
| 07.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 06.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,39% | - |
| 05.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,25% | - |
| 04.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,74% | - |
| 03.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,86% | - |
| 31.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,57% | - |
| 30.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 29.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,49% | - |
| 28.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,12% | - |
| 27.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,01% | - |
| 24.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,36% | - |
| 23.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,12% | - |
| 22.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,00% | - |
| 21.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,57% | - |
| 20.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,02% | - |
| 17.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,88% | - |
| 16.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 15.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 14.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,87% | - |
| 13.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,35% | - |
| 10.10.2025 | 1,61 | 1,67 | 1,61 | 1,67 | 3,34% | 102,00 |
| 09.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,93% | - |
| 08.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,38% | - |
| 07.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 06.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,90% | - |
| 03.10.2025 | 1,58 | 1,64 | 1,58 | 1,64 | 2,76% | 34,00 |
| 02.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,72% | - |
| 01.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -6,88% | - |
| 30.09.2025 | 1,67 | 1,74 | 1,67 | 1,74 | -0,11% | 300,00 |
| 29.09.2025 | 1,66 | 1,75 | 1,66 | 1,75 | 3,93% | 196,00 |
| 26.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,12% | - |
| 25.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,94% | - |
| 24.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,74% | - |
| 23.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,80% | 400,00 |
| 22.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,05% | - |
| 19.09.2025 | 1,68 | 1,77 | 1,68 | 1,77 | 5,99% | 1,00 |
| 18.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,71% | - |
| 17.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 16.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 4,40% | - |
| 15.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,33% | - |
| 12.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,66% | - |
| 11.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,47% | - |
| 10.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 5,99% | - |
| 09.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,52% | - |
| 08.09.2025 | 1,55 | 1,68 | 1,55 | 1,68 | 8,81% | 5,00 |
| 05.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,52% | - |
| 04.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,52% | - |
| 03.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,26% | - |
| 02.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,79% | - |
| 01.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,13% | - |
| 29.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 28.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,06% | - |
| 27.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,79% | - |
| 26.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -4,39% | - |
| 25.08.2025 | 1,53 | 1,60 | 1,53 | 1,60 | 4,45% | 1,00 |
| 22.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,68% | - |
| 21.08.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 1,95% | - |
| 20.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,79% | - |
| 19.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 18.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,39% | - |
| 15.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -4,99% | - |
| 14.08.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 4,30% | 100,00 |
| 13.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,13% | - |
| 12.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 11.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,26% | - |
| 08.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,79% | - |
| 07.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 06.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 05.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 04.08.2025 | 1,49 | 1,61 | 1,49 | 1,61 | 7,63% | 83,00 |
| 01.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,45% | - |
| 31.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,98% | - |
| 30.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,27% | - |