12,200€
-0,81%
Echtzeit-Aktienkurs WOLFTANK-ADISA HLDG O.N.
Bid:
Ask:
Aktienkurse zur WOLFTANK-ADISA HLDG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 12,20 | 12,30 | 12,20 | 12,20 | -0,81% | 1.162,00 |
| 30.05.2024 | 12,30 | 12,30 | 12,20 | 12,30 | 0,00% | 1.589,00 |
| 29.05.2024 | 12,30 | 12,40 | 12,20 | 12,30 | 0,00% | 1.542,00 |
| 28.05.2024 | 12,30 | 12,40 | 11,70 | 12,30 | 0,82% | 7.100,00 |
| 27.05.2024 | 12,30 | 12,30 | 12,10 | 12,20 | -0,81% | 1.392,00 |
| 24.05.2024 | 12,30 | 12,30 | 12,20 | 12,30 | 1,65% | 3.568,00 |
| 23.05.2024 | 11,90 | 12,30 | 11,90 | 12,10 | 3,42% | 18.785,00 |
| 22.05.2024 | 12,30 | 12,50 | 11,50 | 11,70 | -4,10% | 11.364,00 |
| 21.05.2024 | 12,30 | 12,90 | 12,20 | 12,20 | -3,17% | 7.657,00 |
| 20.05.2024 | 11,90 | 13,10 | 11,90 | 12,60 | 6,78% | 9.913,00 |
| 17.05.2024 | 11,00 | 12,00 | 11,00 | 11,80 | 11,32% | 19.332,00 |
| 16.05.2024 | 11,00 | 11,00 | 10,30 | 10,60 | -2,75% | 10.863,00 |
| 15.05.2024 | 10,20 | 11,20 | 10,00 | 10,90 | 7,92% | 46.472,00 |
| 14.05.2024 | 10,20 | 10,80 | 9,95 | 10,10 | 1,00% | 26.146,00 |
| 13.05.2024 | 10,10 | 10,50 | 9,85 | 10,00 | 3,63% | 11.088,00 |
| 10.05.2024 | 9,65 | 9,80 | 9,65 | 9,65 | 1,05% | 365,00 |
| 09.05.2024 | 10,00 | 10,00 | 9,40 | 9,55 | -3,54% | 2.557,00 |
| 08.05.2024 | 9,90 | 10,00 | 9,85 | 9,90 | 1,02% | 1.550,00 |
| 07.05.2024 | 9,70 | 10,00 | 9,65 | 9,80 | 1,03% | 2.341,00 |
| 06.05.2024 | 9,65 | 9,70 | 9,65 | 9,70 | 0,00% | 2.094,00 |
| 03.05.2024 | 9,70 | 9,70 | 9,65 | 9,70 | 2,11% | 651,00 |
| 02.05.2024 | 9,85 | 9,85 | 9,50 | 9,50 | -2,56% | 650,00 |
| 30.04.2024 | 9,70 | 9,75 | 9,55 | 9,75 | -0,51% | 990,00 |
| 29.04.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | 777,00 |
| 26.04.2024 | 9,85 | 9,95 | 9,70 | 9,90 | 1,02% | 1.352,00 |
| 25.04.2024 | 9,70 | 9,85 | 9,70 | 9,80 | 0,00% | 1.570,00 |
| 24.04.2024 | 9,80 | 9,85 | 9,60 | 9,80 | -0,51% | 3.496,00 |
| 23.04.2024 | 10,10 | 10,30 | 9,85 | 9,85 | -4,37% | 1.945,00 |
| 22.04.2024 | 10,70 | 10,70 | 10,30 | 10,30 | -1,90% | 780,00 |
| 19.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 18.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 17.04.2024 | 10,70 | 10,70 | 10,50 | 10,50 | 0,00% | 50,00 |
| 16.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 15.04.2024 | 10,60 | 10,60 | 10,50 | 10,50 | -0,94% | 1.244,00 |
| 12.04.2024 | 10,80 | 10,80 | 10,60 | 10,60 | -0,93% | 2.576,00 |
| 11.04.2024 | 10,60 | 10,70 | 10,60 | 10,70 | 0,00% | 161,00 |
| 10.04.2024 | 10,80 | 10,80 | 10,60 | 10,70 | -1,83% | 910,00 |
| 09.04.2024 | 10,80 | 11,00 | 10,80 | 10,90 | 0,00% | 580,00 |
| 08.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 05.04.2024 | 11,00 | 11,00 | 10,80 | 10,90 | 0,00% | 2.843,00 |
| 04.04.2024 | 10,80 | 11,00 | 10,80 | 10,90 | 0,00% | 829,00 |
| 03.04.2024 | 10,80 | 11,00 | 10,80 | 10,90 | 0,00% | 2.162,00 |
| 02.04.2024 | 10,80 | 10,90 | 10,80 | 10,90 | -0,91% | 1.204,00 |
| 28.03.2024 | 11,10 | 11,10 | 10,60 | 11,00 | 0,00% | 317,00 |
| 27.03.2024 | 11,30 | 11,30 | 11,00 | 11,00 | 0,00% | 50,00 |
| 26.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | - |
| 25.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 1.371,00 |
| 22.03.2024 | 11,00 | 11,00 | 10,60 | 10,60 | -7,83% | 80,00 |
| 21.03.2024 | 10,50 | 11,50 | 10,00 | 11,50 | 8,49% | 3.017,00 |
| 20.03.2024 | 10,80 | 10,80 | 10,60 | 10,60 | -7,02% | 130,00 |
| 19.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | 30,00 |
| 18.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 12,50% | 790,00 |
| 15.03.2024 | 11,00 | 11,00 | 10,40 | 10,40 | -4,59% | 4.539,00 |
| 14.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 13.03.2024 | 11,00 | 11,00 | 10,80 | 10,90 | 0,93% | 1.849,00 |
| 12.03.2024 | 10,80 | 10,90 | 9,00 | 10,80 | -1,82% | 9.153,00 |
| 11.03.2024 | 11,40 | 11,60 | 10,90 | 11,00 | -3,51% | 5.010,00 |
| 08.03.2024 | 11,70 | 11,70 | 11,40 | 11,40 | -3,39% | 2.724,00 |
| 07.03.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -1,67% | 848,00 |
| 06.03.2024 | 12,50 | 12,50 | 12,00 | 12,00 | -5,51% | 16.748,00 |
| 05.03.2024 | 12,30 | 12,70 | 12,30 | 12,70 | 2,42% | 2.214,00 |
| 04.03.2024 | 12,40 | 12,40 | 12,30 | 12,40 | 0,00% | 1.100,00 |
| 01.03.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 192,00 |
| 29.02.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,82% | 200,00 |
| 28.02.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | 2.016,00 |
| 27.02.2024 | 11,80 | 12,00 | 11,70 | 12,00 | 0,84% | 1.852,00 |
| 26.02.2024 | 11,60 | 11,90 | 11,40 | 11,90 | 1,71% | 3.589,00 |
| 23.02.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | 845,00 |
| 22.02.2024 | 11,70 | 11,90 | 11,70 | 11,70 | -1,68% | 870,00 |
| 21.02.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 1,71% | 281,00 |
| 20.02.2024 | 11,80 | 11,90 | 11,50 | 11,70 | -2,50% | 1.990,00 |
| 19.02.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | 1.390,00 |
| 16.02.2024 | 11,80 | 12,00 | 11,50 | 12,00 | 0,84% | 4.962,00 |
| 15.02.2024 | 12,40 | 12,40 | 11,90 | 11,90 | -4,80% | 1.556,00 |
| 14.02.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 1.399,00 |
| 13.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 60,00 |
| 12.02.2024 | 12,50 | 12,60 | 12,30 | 12,40 | 0,00% | 4.541,00 |
| 09.02.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | 491,00 |
| 08.02.2024 | 12,00 | 12,40 | 12,00 | 12,40 | 2,48% | 1.612,00 |
| 07.02.2024 | 12,70 | 12,90 | 11,60 | 12,10 | -4,72% | 5.181,00 |
| 06.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 905,00 |
| 05.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 450,00 |
| 02.02.2024 | 12,60 | 12,70 | 12,50 | 12,60 | 0,80% | 691,00 |
| 01.02.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 279,00 |
| 31.01.2024 | 12,50 | 12,50 | 12,30 | 12,40 | 0,00% | 871,00 |
| 30.01.2024 | 11,90 | 12,50 | 11,90 | 12,40 | 2,48% | 3.947,00 |
| 29.01.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,83% | 2.428,00 |
| 26.01.2024 | 12,20 | 12,40 | 12,00 | 12,00 | -0,83% | 6.795,00 |
| 25.01.2024 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | 300,00 |
| 24.01.2024 | 12,00 | 12,40 | 12,00 | 12,10 | 1,68% | 2.239,00 |
| 23.01.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 3,48% | 475,00 |
| 22.01.2024 | 11,50 | 11,70 | 11,40 | 11,50 | 0,00% | 800,00 |
| 19.01.2024 | 12,20 | 12,30 | 11,50 | 11,50 | -6,50% | 4.565,00 |
| 18.01.2024 | 13,00 | 13,00 | 12,30 | 12,30 | -4,65% | 3.270,00 |
| 17.01.2024 | 12,80 | 13,00 | 12,80 | 12,90 | 0,00% | 404,00 |
| 16.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 15.01.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | 600,00 |
| 12.01.2024 | 13,00 | 13,00 | 12,40 | 12,60 | -2,33% | 830,00 |
| 11.01.2024 | 12,90 | 13,00 | 12,70 | 12,90 | 0,00% | 1.177,00 |
| 10.01.2024 | 12,60 | 13,00 | 12,60 | 12,90 | 2,38% | 640,00 |