Wuestenrot & Wuerttembergische AG WUW
XETR · Deutschland · Finanzen
€13,22-0,22 (-1,64 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13,22 | -1,64 % | €13,42 | €13,44 | €13,20 | 19,84K |
| 2026-09-30 | €13,44 | -0,44 % | €13,54 | €13,60 | €13,38 | 25,23K |
| 2026-09-29 | €13,50 | -0,74 % | €13,58 | €13,70 | €13,50 | 26,19K |
| 2026-09-28 | €13,60 | -1,31 % | €13,68 | €13,90 | €13,56 | 32,72K |
| 2026-09-25 | €13,78 | -0,14 % | €13,86 | €13,92 | €13,66 | 16,76K |
| 2026-09-24 | €13,80 | -1,00 % | €13,84 | €13,90 | €13,76 | 18,10K |
| 2026-09-23 | €13,94 | -0,71 % | €14,10 | €14,10 | €13,78 | 37,15K |
| 2026-09-22 | €14,04 | -2,36 % | €14,34 | €14,38 | €14,04 | 18,47K |
| 2026-09-21 | €14,38 | +0,84 % | €14,20 | €14,44 | €14,20 | 10,23K |
| 2026-09-18 | €14,26 | -1,52 % | €14,42 | €14,50 | €14,26 | 27,96K |
| 2026-09-17 | €14,48 | +0,84 % | €14,40 | €14,50 | €14,24 | 14,72K |
| 2026-09-16 | €14,36 | +0,28 % | €14,24 | €14,44 | €14,24 | 6,78K |
| 2026-09-15 | €14,32 | -0,14 % | €14,30 | €14,40 | €14,30 | 9,94K |
| 2026-09-14 | €14,34 | +0,42 % | €14,30 | €14,44 | €14,30 | 12,31K |
| 2026-09-11 | €14,28 | +0,56 % | €14,20 | €14,34 | €14,20 | 2,95K |
| 2026-09-10 | €14,20 | -0,56 % | €14,34 | €14,34 | €14,20 | 8,35K |
| 2026-09-09 | €14,28 | -1,38 % | €14,48 | €14,52 | €14,28 | 11,38K |
| 2026-09-08 | €14,48 | -0,14 % | €14,40 | €14,48 | €14,38 | 8,76K |
| 2026-09-07 | €14,50 | 0,00 % | €14,62 | €14,62 | €14,40 | 8,69K |
| 2026-09-04 | €14,50 | -0,14 % | €14,50 | €14,50 | €14,36 | 14,19K |
| 2026-09-03 | €14,52 | +2,69 % | €14,10 | €14,52 | €14,10 | 39,28K |
| 2026-09-02 | €14,14 | -1,39 % | €14,22 | €14,34 | €14,14 | 13,00K |
| 2026-09-01 | €14,34 | -0,69 % | €14,50 | €14,50 | €14,32 | 11,56K |
| 2026-08-31 | €14,44 | +0,84 % | €14,36 | €14,48 | €14,34 | 27,59K |
| 2026-08-28 | €14,32 | +0,42 % | €14,38 | €14,46 | €14,32 | 12,26K |
| 2026-08-27 | €14,26 | +0,99 % | €14,24 | €14,34 | €14,08 | 24,31K |
| 2026-08-26 | €14,12 | -0,42 % | €14,14 | €14,20 | €14,06 | 15,52K |
| 2026-08-25 | €14,18 | +0,28 % | €14,16 | €14,28 | €14,10 | 8,63K |
| 2026-08-24 | €14,14 | -0,28 % | €14,28 | €14,30 | €14,10 | 21,53K |
| 2026-08-21 | €14,18 | +1,00 % | €14,14 | €14,36 | €14,14 | 7,92K |
| 2026-08-20 | €14,04 | -0,71 % | €14,10 | €14,24 | €14,00 | 17,92K |
| 2026-08-19 | €14,14 | +0,43 % | €14,04 | €14,16 | €14,00 | 19,22K |
| 2026-08-18 | €14,08 | -2,22 % | €14,32 | €14,32 | €14,08 | 15,44K |
| 2026-08-17 | €14,40 | -0,69 % | €14,58 | €14,62 | €14,40 | 40,63K |
| 2026-08-14 | €14,50 | 0,00 % | €14,54 | €14,58 | €14,50 | 9,85K |
| 2026-08-13 | €14,50 | -0,41 % | €14,54 | €14,66 | €14,50 | 67,02K |
| 2026-08-12 | €14,56 | +0,41 % | €14,50 | €14,66 | €14,44 | 22,32K |
| 2026-08-11 | €14,50 | -0,68 % | €14,60 | €14,60 | €14,42 | 14,41K |
| 2026-08-10 | €14,60 | +0,14 % | €14,58 | €14,60 | €14,38 | 15,75K |
| 2026-08-07 | €14,58 | +0,41 % | €14,54 | €14,70 | €14,48 | 21,91K |
| 2026-08-06 | €14,52 | -0,14 % | €14,50 | €14,64 | €14,50 | 3,93K |
| 2026-08-05 | €14,54 | +0,28 % | €14,54 | €14,66 | €14,44 | 19,90K |
| 2026-08-04 | €14,50 | -1,36 % | €14,82 | €14,82 | €14,50 | 17,92K |
| 2026-08-03 | €14,70 | +0,82 % | €14,60 | €14,76 | €14,54 | 21,66K |
| 2026-07-31 | €14,58 | -0,14 % | €14,70 | €14,80 | €14,52 | 11,50K |
| 2026-07-30 | €14,60 | 0,00 % | €14,56 | €14,72 | €14,54 | 30,16K |
| 2026-07-29 | €14,60 | -0,27 % | €14,64 | €14,64 | €14,50 | 35,36K |
| 2026-07-28 | €14,64 | +0,27 % | €14,50 | €14,78 | €14,50 | 17,72K |
| 2026-07-27 | €14,60 | -0,27 % | €14,70 | €14,74 | €14,60 | 11,61K |
| 2026-07-24 | €14,64 | +0,41 % | €14,50 | €14,76 | €14,50 | 10,42K |
| 2026-07-23 | €14,58 | -0,82 % | €14,82 | €14,82 | €14,52 | 13,51K |
| 2026-07-22 | €14,70 | +0,68 % | €14,50 | €14,84 | €14,50 | 19,37K |
| 2026-07-21 | €14,60 | -0,27 % | €14,66 | €14,72 | €14,54 | 15,56K |
| 2026-07-20 | €14,64 | -0,54 % | €14,66 | €14,78 | €14,56 | 10,18K |
| 2026-07-17 | €14,72 | -0,94 % | €14,74 | €14,78 | €14,58 | 9,92K |
| 2026-07-16 | €14,86 | +0,41 % | €14,76 | €14,86 | €14,62 | 12,86K |
| 2026-07-15 | €14,80 | -0,80 % | €15,00 | €15,10 | €14,74 | 34,74K |
| 2026-07-14 | €14,92 | -0,93 % | €14,96 | €15,02 | €14,84 | 12,89K |
| 2026-07-13 | €15,06 | +3,15 % | €14,62 | €15,10 | €14,62 | 34,59K |
| 2026-07-10 | €14,60 | -1,75 % | €14,96 | €14,96 | €14,60 | 8,42K |
| 2026-07-09 | €14,86 | +0,41 % | €14,84 | €14,86 | €14,74 | 10,84K |
| 2026-07-08 | €14,80 | -0,54 % | €14,84 | €15,00 | €14,64 | 24,91K |
| 2026-07-07 | €14,88 | -0,67 % | €15,08 | €15,08 | €14,84 | 26,98K |
| 2026-07-06 | €14,98 | +0,27 % | €14,90 | €15,04 | €14,90 | 15,08K |
| 2026-07-03 | €14,94 | -0,27 % | €15,00 | €15,08 | €14,90 | 16,57K |
| 2026-07-02 | €14,98 | +0,67 % | €15,00 | €15,06 | €14,76 | 25,25K |
| 2026-07-01 | €14,88 | +1,92 % | €14,70 | €14,90 | €14,42 | 29,57K |
| 2026-06-30 | €14,60 | -1,08 % | €14,82 | €14,86 | €14,60 | 15,06K |
| 2026-06-29 | €14,76 | +1,23 % | €14,58 | €15,10 | €14,58 | 40,36K |
| 2026-06-26 | €14,58 | +1,25 % | €14,34 | €14,58 | €14,20 | 18,01K |
| 2026-06-25 | €14,40 | -0,14 % | €14,36 | €14,54 | €14,36 | 11,69K |
| 2026-06-24 | €14,42 | +0,42 % | €14,38 | €14,44 | €14,24 | 20,26K |
| 2026-06-23 | €14,36 | +0,14 % | €14,44 | €14,44 | €14,16 | 13,30K |
| 2026-06-22 | €14,34 | -0,55 % | €14,32 | €14,42 | €14,26 | 18,55K |
| 2026-06-19 | €14,42 | -0,28 % | €14,42 | €14,52 | €14,30 | 20,69K |
| 2026-06-18 | €14,46 | -1,36 % | €14,60 | €14,64 | €14,40 | 20,96K |
| 2026-06-17 | €14,66 | -0,68 % | €14,90 | €14,90 | €14,56 | 24,42K |
| 2026-06-16 | €14,76 | -0,40 % | €14,80 | €14,80 | €14,60 | 12,20K |
| 2026-06-15 | €14,82 | -1,46 % | €15,10 | €15,20 | €14,80 | 29,37K |
| 2026-06-12 | €15,04 | +2,59 % | €14,82 | €15,04 | €14,68 | 46,91K |
| 2026-06-11 | €14,66 | +1,52 % | €14,44 | €14,68 | €14,44 | 23,45K |
| 2026-06-10 | €14,44 | +1,55 % | €14,20 | €14,50 | €14,20 | 17,51K |
| 2026-06-09 | €14,22 | -0,28 % | €14,18 | €14,40 | €14,16 | 20,28K |
| 2026-06-08 | €14,26 | +1,13 % | €14,20 | €14,34 | €14,08 | 22,97K |
| 2026-06-05 | €14,10 | 0,00 % | €14,10 | €14,26 | €14,06 | 16,72K |
| 2026-06-04 | €14,10 | -1,26 % | €14,30 | €14,30 | €13,96 | 38,78K |
| 2026-06-03 | €14,28 | -0,42 % | €14,32 | €14,40 | €14,24 | 33,08K |
| 2026-06-02 | €14,34 | -1,78 % | €14,52 | €14,64 | €14,30 | 29,42K |
| 2026-06-01 | €14,60 | -0,95 % | €14,74 | €14,84 | €14,60 | 25,92K |
| 2026-05-29 | €14,74 | +0,41 % | €14,72 | €14,86 | €14,68 | 137,02K |