1,495€
4,11%
Echtzeit-Aktienkurs Wielton S.A.
Bid:
Ask:
Aktienkurse zur Wielton S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 1,47 | 1,51 | 1,43 | 1,50 | 4,32% | - |
| 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 | 14,29% | - |
| 28.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,87% | - |
| 27.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,01% | - |
| 26.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,29% | - |
| 25.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,02% | - |
| 24.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,32% | - |
| 21.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,72% | - |
| 20.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,27% | - |
| 19.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -4,71% | - |
| 18.03.2025 | 1,41 | 1,49 | 1,41 | 1,49 | 5,54% | 1.454,00 |
| 17.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,43% | - |
| 14.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,57% | - |
| 13.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,01% | - |
| 12.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,43% | - |
| 11.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,14% | - |
| 10.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,14% | - |
| 07.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,57% | - |
| 06.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,38% | - |
| 05.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,30% | - |
| 04.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,14% | - |
| 03.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 28.02.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 3,33% | 15.000,00 |
| 27.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,32% | - |
| 26.02.2025 | 1,29 | 1,36 | 1,29 | 1,36 | 5,09% | - |
| 25.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,70% | - |
| 24.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,45% | - |
| 21.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,29% | - |
| 20.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,57% | - |
| 19.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,57% | - |
| 18.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,74% | - |
| 17.02.2025 | 1,41 | 1,48 | 1,41 | 1,48 | 5,28% | 13,00 |
| 14.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 13.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,14% | - |
| 12.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,57% | - |
| 11.02.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 1,01% | 10,00 |
| 10.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,29% | - |
| 07.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,29% | - |
| 06.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,58% | - |
| 05.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,44% | - |
| 04.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -4,60% | - |
| 03.02.2025 | 1,36 | 1,44 | 1,36 | 1,44 | 3,31% | 79,00 |
| 31.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 30.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 29.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 7,20% | - |
| 28.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,56% | - |
| 27.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,47% | - |
| 24.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,75% | - |
| 23.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,64% | - |
| 22.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,30% | - |
| 21.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,98% | - |
| 20.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | - |
| 17.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,29% | - |
| 16.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,98% | - |
| 15.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,13% | - |
| 14.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,89% | - |
| 13.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 10.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,43% | - |
| 09.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,11% | - |