15,550€
-0,96%
Echtzeit-Aktienkurs Schloss Wachenheim AG
Bid:
Ask:
Aktienkurse zur Schloss Wachenheim AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | 75,00 |
| 30.05.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | 485,00 |
| 29.05.2024 | 15,40 | 15,50 | 15,40 | 15,50 | -1,27% | 780,00 |
| 28.05.2024 | 15,20 | 15,70 | 15,00 | 15,70 | 0,00% | 1.031,00 |
| 27.05.2024 | 15,60 | 15,70 | 15,50 | 15,70 | 0,00% | 620,00 |
| 24.05.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 0,64% | 226,00 |
| 23.05.2024 | 15,70 | 15,90 | 15,50 | 15,60 | 0,65% | 1.828,00 |
| 22.05.2024 | 15,60 | 15,70 | 15,50 | 15,50 | -0,64% | 1.316,00 |
| 21.05.2024 | 15,60 | 15,60 | 15,50 | 15,60 | 0,00% | 761,00 |
| 20.05.2024 | 15,40 | 15,60 | 15,20 | 15,60 | 2,63% | 1.005,00 |
| 17.05.2024 | 15,30 | 15,30 | 15,20 | 15,20 | 0,66% | 150,00 |
| 16.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | 300,00 |
| 15.05.2024 | 15,30 | 15,50 | 15,20 | 15,50 | 2,65% | 1.187,00 |
| 14.05.2024 | 15,40 | 15,40 | 15,10 | 15,10 | 0,67% | 180,00 |
| 13.05.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -1,32% | 536,00 |
| 10.05.2024 | 15,00 | 15,40 | 15,00 | 15,20 | 1,33% | 1.038,00 |
| 09.05.2024 | 15,10 | 15,20 | 14,80 | 15,00 | 0,67% | 716,00 |
| 08.05.2024 | 15,30 | 15,30 | 14,80 | 14,90 | -3,87% | 2.886,00 |
| 07.05.2024 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | 966,00 |
| 06.05.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -1,30% | 394,00 |
| 03.05.2024 | 15,20 | 15,50 | 15,20 | 15,40 | 1,32% | 464,00 |
| 02.05.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -1,30% | 199,00 |
| 30.04.2024 | 15,40 | 15,50 | 15,20 | 15,40 | 0,00% | 790,00 |
| 29.04.2024 | 15,50 | 15,70 | 15,10 | 15,40 | 1,32% | 2.640,00 |
| 26.04.2024 | 15,40 | 15,40 | 15,10 | 15,20 | -1,30% | 390,00 |
| 25.04.2024 | 15,40 | 15,40 | 15,00 | 15,40 | -0,65% | 591,00 |
| 24.04.2024 | 15,60 | 15,90 | 15,50 | 15,50 | 2,65% | 1.322,00 |
| 23.04.2024 | 15,40 | 15,40 | 15,10 | 15,10 | -0,66% | 104,00 |
| 22.04.2024 | 15,40 | 15,70 | 15,20 | 15,20 | 0,33% | 1.468,00 |
| 19.04.2024 | 15,25 | 15,25 | 15,10 | 15,15 | -1,62% | - |
| 18.04.2024 | 15,10 | 15,40 | 15,10 | 15,40 | 1,99% | 486,00 |
| 17.04.2024 | 15,30 | 15,30 | 14,90 | 15,10 | -1,31% | 1.230,00 |
| 16.04.2024 | 15,30 | 15,30 | 15,10 | 15,30 | -1,29% | 802,00 |
| 15.04.2024 | 15,60 | 15,60 | 15,10 | 15,50 | 2,65% | 797,00 |
| 12.04.2024 | 15,50 | 15,50 | 15,10 | 15,10 | -1,95% | 475,00 |
| 11.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 345,00 |
| 10.04.2024 | 15,90 | 15,90 | 15,10 | 15,60 | -0,64% | 2.585,00 |
| 09.04.2024 | 15,90 | 16,10 | 15,70 | 15,70 | 0,00% | 625,00 |
| 08.04.2024 | 16,10 | 16,10 | 15,70 | 15,70 | -1,88% | 132,00 |
| 05.04.2024 | 15,70 | 16,00 | 15,70 | 16,00 | -0,62% | 210,00 |
| 04.04.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 2,55% | 908,00 |
| 03.04.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 0,00% | 220,00 |
| 02.04.2024 | 15,60 | 15,70 | 15,40 | 15,70 | 0,64% | 778,00 |
| 28.03.2024 | 15,20 | 15,60 | 15,20 | 15,60 | 1,96% | 1.976,00 |
| 27.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 100,00 |
| 26.03.2024 | 15,30 | 15,50 | 15,20 | 15,50 | 1,31% | 1.405,00 |
| 25.03.2024 | 15,20 | 15,90 | 15,20 | 15,30 | -1,29% | 1.072,00 |
| 22.03.2024 | 15,40 | 15,50 | 15,30 | 15,50 | 1,31% | 618,00 |
| 21.03.2024 | 15,20 | 15,40 | 15,00 | 15,30 | -0,65% | 1.035,00 |
| 20.03.2024 | 15,00 | 15,50 | 15,00 | 15,40 | 2,67% | 179,00 |
| 19.03.2024 | 15,20 | 15,20 | 14,90 | 15,00 | -2,60% | 2.899,00 |
| 18.03.2024 | 15,30 | 15,50 | 15,30 | 15,40 | 0,65% | 1.371,00 |
| 15.03.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | 567,00 |
| 14.03.2024 | 15,50 | 15,50 | 15,30 | 15,50 | 0,00% | 196,00 |
| 13.03.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | 149,00 |
| 12.03.2024 | 15,70 | 15,70 | 15,40 | 15,40 | -0,65% | 475,00 |
| 11.03.2024 | 15,50 | 15,70 | 15,50 | 15,50 | 0,00% | 558,00 |
| 08.03.2024 | 15,40 | 15,70 | 15,40 | 15,50 | 1,97% | 237,00 |
| 07.03.2024 | 15,50 | 15,60 | 15,20 | 15,20 | -1,94% | 388,00 |
| 06.03.2024 | 15,50 | 15,60 | 15,30 | 15,50 | 1,31% | 1.057,00 |
| 05.03.2024 | 15,20 | 15,60 | 15,20 | 15,30 | 0,66% | 516,00 |
| 04.03.2024 | 15,70 | 15,70 | 15,20 | 15,20 | -1,94% | 1.276,00 |
| 01.03.2024 | 15,80 | 15,80 | 15,40 | 15,50 | -1,90% | 922,00 |
| 29.02.2024 | 15,50 | 15,80 | 15,50 | 15,80 | 2,60% | 880,00 |
| 28.02.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 0,65% | 202,00 |
| 27.02.2024 | 15,60 | 15,80 | 15,30 | 15,30 | -3,16% | 1.721,00 |
| 26.02.2024 | 15,70 | 15,80 | 15,50 | 15,80 | 1,94% | 573,00 |
| 23.02.2024 | 16,00 | 16,00 | 15,40 | 15,50 | -1,27% | 1.145,00 |
| 22.02.2024 | 15,80 | 16,00 | 15,70 | 15,70 | 0,00% | 822,00 |
| 21.02.2024 | 15,60 | 15,70 | 15,40 | 15,70 | 0,64% | 2.249,00 |
| 20.02.2024 | 15,80 | 15,80 | 15,50 | 15,60 | -1,27% | 1.800,00 |
| 19.02.2024 | 15,80 | 16,20 | 15,80 | 15,80 | -0,94% | 340,00 |
| 16.02.2024 | 16,00 | 16,00 | 15,80 | 15,95 | -0,93% | - |
| 15.02.2024 | 15,70 | 16,10 | 15,60 | 16,10 | 3,87% | 2.791,00 |
| 14.02.2024 | 15,70 | 15,80 | 15,50 | 15,50 | -0,64% | 570,00 |
| 13.02.2024 | 15,90 | 16,00 | 15,60 | 15,60 | -2,50% | 792,00 |
| 12.02.2024 | 15,70 | 16,00 | 15,60 | 16,00 | 3,23% | 1.430,00 |
| 09.02.2024 | 15,70 | 15,80 | 15,50 | 15,50 | -1,90% | 904,00 |
| 08.02.2024 | 15,80 | 15,80 | 15,70 | 15,80 | 0,64% | 439,00 |
| 07.02.2024 | 15,80 | 15,80 | 15,60 | 15,70 | 0,00% | 1.159,00 |
| 06.02.2024 | 15,70 | 16,00 | 15,60 | 15,70 | -2,48% | 762,00 |
| 05.02.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 0,63% | 724,00 |
| 02.02.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | 105,00 |
| 01.02.2024 | 15,80 | 16,00 | 15,70 | 15,70 | 0,00% | 257,00 |
| 31.01.2024 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | 675,00 |
| 30.01.2024 | 15,70 | 15,90 | 15,70 | 15,80 | 0,64% | 700,00 |
| 29.01.2024 | 15,80 | 15,90 | 15,70 | 15,70 | -0,63% | 1.749,00 |
| 26.01.2024 | 15,80 | 16,00 | 15,70 | 15,80 | 1,28% | 911,00 |
| 25.01.2024 | 15,80 | 15,90 | 15,60 | 15,60 | -2,50% | 1.300,00 |
| 24.01.2024 | 15,60 | 16,00 | 15,40 | 16,00 | 3,90% | 741,00 |
| 23.01.2024 | 16,00 | 16,00 | 15,40 | 15,40 | -4,35% | 938,00 |
| 22.01.2024 | 15,80 | 16,20 | 15,70 | 16,10 | -0,62% | 224,00 |
| 19.01.2024 | 15,70 | 16,20 | 15,40 | 16,20 | 5,19% | 1.277,00 |
| 18.01.2024 | 16,00 | 16,10 | 15,40 | 15,40 | -3,75% | 1.690,00 |
| 17.01.2024 | 16,00 | 16,10 | 15,90 | 16,00 | 0,00% | 1.470,00 |
| 16.01.2024 | 16,10 | 16,30 | 16,00 | 16,00 | -1,84% | 1.090,00 |
| 15.01.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 1,88% | 580,00 |
| 12.01.2024 | 16,00 | 16,10 | 16,00 | 16,00 | -1,23% | 375,00 |
| 11.01.2024 | 16,10 | 16,20 | 16,00 | 16,20 | 1,25% | 162,00 |
| 10.01.2024 | 16,30 | 16,30 | 15,90 | 16,00 | 0,00% | 473,00 |