1,485€
5,77%
Echtzeit-Aktienkurs WIELTON S.A. ZY-,20
Bid:
Ask:
Aktienkurse zur WIELTON S.A. ZY-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,28% | - |
| 29.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,74% | - |
| 28.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,57% | - |
| 27.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,29% | - |
| 26.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,58% | - |
| 23.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,56% | - |
| 22.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,28% | - |
| 21.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,14% | - |
| 20.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,93% | - |
| 19.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -5,99% | 80,00 |
| 16.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,13% | - |
| 15.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,12% | - |
| 14.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,40% | - |
| 13.05.2025 | 1,59 | 1,68 | 1,59 | 1,68 | 5,66% | 46,00 |
| 12.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,89% | - |
| 09.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,96% | - |
| 08.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,04% | - |
| 07.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 6,54% | - |
| 06.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 4,51% | - |
| 05.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,29% | - |
| 02.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,71% | - |
| 30.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,57% | - |
| 29.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,67% | - |
| 28.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,56% | - |
| 25.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,39% | - |
| 24.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,24% | - |
| 23.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 10,93% | - |
| 22.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,62% | - |
| 17.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,80% | - |
| 16.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,34% | - |
| 15.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,17% | - |
| 14.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | - |
| 11.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | - |
| 10.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,94% | - |
| 09.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,40% | - |
| 08.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 6,62% | - |
| 07.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -12,59% | - |
| 04.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,14% | - |
| 03.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -6,55% | - |
| 02.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,94% | - |
| 01.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,44% | - |
| 31.03.2025 | 1,42 | 1,58 | 1,42 | 1,58 | 10,46% | - |
| 28.03.2025 | 1,42 | 1,44 | 1,40 | 1,43 | 1,06% | - |
| 27.03.2025 | 1,42 | 1,42 | 1,39 | 1,42 | 1,00% | - |
| 26.03.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -0,35% | - |
| 25.03.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,12% | - |
| 24.03.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,56% | - |
| 21.03.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 1,21% | - |
| 20.03.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -2,10% | - |
| 19.03.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,31% | - |
| 18.03.2025 | 1,45 | 1,47 | 1,45 | 1,45 | 0,07% | - |
| 17.03.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,63% | - |
| 14.03.2025 | 1,44 | 1,46 | 1,43 | 1,44 | 0,70% | - |
| 13.03.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,56% | - |
| 12.03.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,57% | - |
| 11.03.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -0,07% | - |
| 10.03.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,57% | - |
| 07.03.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -1,40% | - |
| 06.03.2025 | 1,46 | 1,48 | 1,41 | 1,43 | -1,25% | - |
| 05.03.2025 | 1,43 | 1,50 | 1,43 | 1,45 | 4,56% | - |
| 04.03.2025 | 1,43 | 1,43 | 1,37 | 1,38 | -2,26% | - |
| 03.03.2025 | 1,42 | 1,44 | 1,40 | 1,41 | 0,00% | - |
| 28.02.2025 | 1,41 | 1,44 | 1,39 | 1,41 | 1,29% | - |
| 27.02.2025 | 1,41 | 1,44 | 1,37 | 1,40 | -1,27% | - |
| 26.02.2025 | 1,31 | 1,42 | 1,31 | 1,41 | 7,94% | - |
| 25.02.2025 | 1,33 | 1,33 | 1,27 | 1,31 | -1,58% | - |
| 24.02.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -2,63% | - |
| 21.02.2025 | 1,41 | 1,41 | 1,36 | 1,37 | -3,73% | - |
| 20.02.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,07% | - |
| 19.02.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,84% | - |
| 18.02.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -0,56% | - |
| 17.02.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,21% | - |
| 14.02.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 0,77% | - |
| 13.02.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -0,63% | - |
| 12.02.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -0,49% | - |
| 11.02.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,14% | - |
| 10.02.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 2,79% | - |
| 07.02.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -1,41% | - |
| 06.02.2025 | 1,43 | 1,43 | 1,39 | 1,42 | 0,28% | - |
| 05.02.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,43% | - |
| 04.02.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,57% | - |
| 03.02.2025 | 1,39 | 1,41 | 1,37 | 1,40 | -0,21% | - |
| 31.01.2025 | 1,42 | 1,42 | 1,39 | 1,41 | -1,33% | - |
| 30.01.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,00% | - |
| 29.01.2025 | 1,43 | 1,43 | 1,38 | 1,42 | -0,49% | - |
| 28.01.2025 | 1,34 | 1,44 | 1,34 | 1,43 | 6,55% | - |
| 27.01.2025 | 1,32 | 1,34 | 1,30 | 1,34 | 1,44% | - |
| 24.01.2025 | 1,32 | 1,34 | 1,31 | 1,32 | 0,53% | - |
| 23.01.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,62% | - |
| 22.01.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 2,21% | - |
| 21.01.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 20.01.2025 | 1,25 | 1,29 | 1,25 | 1,27 | 2,01% | - |
| 17.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,16% | - |
| 16.01.2025 | 1,28 | 1,29 | 1,24 | 1,25 | -2,12% | - |
| 15.01.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 1,27% | - |
| 14.01.2025 | 1,27 | 1,28 | 1,24 | 1,26 | -2,18% | - |
| 13.01.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -0,70% | - |
| 10.01.2025 | 1,31 | 1,32 | 1,27 | 1,29 | -1,30% | - |
| 09.01.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 1,39% | - |
| 08.01.2025 | 1,27 | 1,31 | 1,24 | 1,29 | 2,46% | - |