14,700€
3,52%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,88 | 13,58 | 12,83 | 12,95 | 0,78% | 449,00 |
| 04.05.2026 | 13,30 | 13,48 | 12,65 | 12,85 | -3,38% | 4.576,00 |
| 30.04.2026 | 13,05 | 13,43 | 13,00 | 13,30 | 1,14% | 50,00 |
| 29.04.2026 | 13,15 | 13,38 | 13,08 | 13,15 | -0,38% | 292,00 |
| 28.04.2026 | 13,53 | 13,75 | 13,15 | 13,20 | -2,22% | 3.927,00 |
| 27.04.2026 | 14,03 | 14,13 | 13,33 | 13,50 | -3,57% | 3.479,00 |
| 24.04.2026 | 14,00 | 14,13 | 13,65 | 14,00 | 0,00% | 5.240,00 |
| 23.04.2026 | 14,28 | 14,28 | 13,95 | 14,00 | -1,41% | 1.838,00 |
| 22.04.2026 | 14,28 | 14,28 | 13,88 | 14,20 | 0,00% | 1.339,00 |
| 21.04.2026 | 14,73 | 14,73 | 14,20 | 14,20 | -3,40% | 1.834,00 |
| 20.04.2026 | 14,93 | 14,93 | 14,43 | 14,70 | -1,34% | 2.486,00 |
| 17.04.2026 | 14,70 | 15,00 | 14,58 | 14,90 | 1,36% | 3.433,00 |
| 16.04.2026 | 15,78 | 15,78 | 14,68 | 14,70 | -6,37% | 3.682,00 |
| 15.04.2026 | 15,18 | 15,83 | 15,13 | 15,70 | 3,63% | 8.786,00 |
| 14.04.2026 | 15,18 | 15,20 | 14,90 | 15,15 | 0,00% | 3.580,00 |
| 13.04.2026 | 14,73 | 15,28 | 14,50 | 15,15 | 3,06% | 5.495,00 |
| 10.04.2026 | 14,48 | 14,80 | 14,43 | 14,70 | 1,73% | 6.436,00 |
| 09.04.2026 | 14,23 | 14,53 | 14,05 | 14,45 | 1,76% | 3.455,00 |
| 08.04.2026 | 13,93 | 14,85 | 13,88 | 14,20 | 4,80% | 4.889,00 |
| 07.04.2026 | 13,53 | 14,10 | 13,33 | 13,55 | 0,00% | 8.483,00 |
| 02.04.2026 | 13,90 | 13,93 | 13,30 | 13,55 | -2,52% | 10.543,00 |
| 01.04.2026 | 13,68 | 14,20 | 13,65 | 13,90 | 1,83% | 7.321,00 |
| 31.03.2026 | 13,83 | 13,83 | 13,25 | 13,65 | -1,09% | 10.612,00 |
| 30.03.2026 | 13,25 | 14,00 | 13,08 | 13,80 | -1,43% | 9.306,00 |
| 27.03.2026 | 15,10 | 15,18 | 13,88 | 14,00 | -7,89% | 3.545,00 |
| 26.03.2026 | 16,60 | 16,63 | 15,03 | 15,20 | -8,43% | 6.701,00 |
| 25.03.2026 | 15,78 | 16,60 | 15,50 | 16,60 | 5,40% | 10.036,00 |
| 24.03.2026 | 15,83 | 16,25 | 15,70 | 15,75 | -1,56% | 565,00 |
| 23.03.2026 | 16,28 | 16,33 | 15,00 | 16,00 | -1,84% | 4.249,00 |
| 20.03.2026 | 16,63 | 16,73 | 16,18 | 16,30 | -1,81% | 3.950,00 |
| 19.03.2026 | 17,33 | 17,33 | 16,23 | 16,60 | -2,92% | 1.402,00 |
| 18.03.2026 | 17,03 | 17,43 | 17,03 | 17,10 | 0,59% | 6.727,00 |
| 17.03.2026 | 16,98 | 17,30 | 16,58 | 17,00 | 0,29% | 8.771,00 |
| 16.03.2026 | 16,33 | 17,00 | 16,20 | 16,95 | 3,99% | 5.839,00 |
| 13.03.2026 | 16,35 | 16,53 | 15,60 | 16,30 | -0,61% | 9.128,00 |
| 12.03.2026 | 17,28 | 17,33 | 16,40 | 16,40 | -4,93% | 2.431,00 |
| 11.03.2026 | 17,68 | 17,68 | 17,25 | 17,25 | -2,27% | 1.630,00 |
| 10.03.2026 | 16,95 | 17,85 | 16,75 | 17,65 | 5,37% | 5.542,00 |
| 09.03.2026 | 17,23 | 17,58 | 16,53 | 16,75 | -1,18% | 2.910,00 |
| 06.03.2026 | 16,93 | 17,23 | 16,65 | 16,95 | 0,30% | 2.118,00 |
| 05.03.2026 | 16,90 | 17,20 | 16,85 | 16,90 | -0,29% | 417,00 |
| 04.03.2026 | 16,43 | 17,30 | 16,25 | 16,95 | 3,04% | 628,00 |
| 03.03.2026 | 16,35 | 16,60 | 15,90 | 16,45 | 0,30% | 8.399,00 |
| 02.03.2026 | 17,63 | 17,98 | 16,30 | 16,40 | -8,64% | 7.239,00 |
| 27.02.2026 | 17,78 | 17,98 | 17,50 | 17,95 | 1,13% | 3.259,00 |
| 26.02.2026 | 17,50 | 17,93 | 17,48 | 17,75 | 1,43% | 2.971,00 |
| 25.02.2026 | 17,58 | 18,08 | 17,40 | 17,50 | -0,28% | 3.871,00 |
| 24.02.2026 | 17,13 | 17,55 | 16,80 | 17,55 | 2,63% | 2.510,00 |
| 23.02.2026 | 17,03 | 17,25 | 16,85 | 17,10 | 0,59% | 779,00 |
| 20.02.2026 | 17,18 | 17,38 | 16,90 | 17,00 | -0,87% | 3.166,00 |
| 19.02.2026 | 16,88 | 17,45 | 16,88 | 17,15 | 1,78% | 1.471,00 |
| 18.02.2026 | 16,70 | 17,08 | 16,70 | 16,85 | 0,60% | 2.398,00 |
| 17.02.2026 | 16,63 | 17,33 | 16,55 | 16,75 | 0,90% | 6.798,00 |
| 16.02.2026 | 16,78 | 17,00 | 16,38 | 16,60 | -0,90% | 2.848,00 |
| 13.02.2026 | 16,13 | 16,80 | 16,10 | 16,75 | 4,04% | 4.568,00 |
| 12.02.2026 | 16,80 | 16,90 | 15,85 | 16,10 | -5,01% | 4.028,00 |
| 11.02.2026 | 17,10 | 17,20 | 16,88 | 16,95 | -1,17% | 2.559,00 |
| 10.02.2026 | 17,08 | 17,25 | 16,60 | 17,15 | 0,88% | 1.500,00 |
| 09.02.2026 | 16,63 | 17,65 | 16,45 | 17,00 | 2,41% | 8.124,00 |
| 06.02.2026 | 16,08 | 16,65 | 15,88 | 16,60 | 3,11% | 6.608,00 |
| 05.02.2026 | 15,20 | 16,20 | 15,05 | 16,10 | 6,62% | 7.987,00 |
| 04.02.2026 | 15,18 | 15,30 | 14,75 | 15,10 | 6,34% | 5.621,00 |
| 03.02.2026 | 14,28 | 14,40 | 14,20 | 14,20 | -0,70% | 1.017,00 |
| 02.02.2026 | 14,18 | 14,50 | 14,13 | 14,30 | -0,17% | 1.706,00 |
| 30.01.2026 | 14,00 | 14,73 | 13,85 | 14,33 | 2,32% | 5.774,00 |
| 29.01.2026 | 13,83 | 14,20 | 13,75 | 14,00 | 1,45% | 6.100,00 |
| 28.01.2026 | 14,63 | 14,63 | 13,80 | 13,80 | -5,48% | 3.136,00 |
| 27.01.2026 | 14,83 | 14,83 | 14,55 | 14,60 | -1,02% | 2.329,00 |
| 26.01.2026 | 14,28 | 14,85 | 14,28 | 14,75 | 4,24% | 2.445,00 |
| 23.01.2026 | 14,30 | 14,35 | 14,10 | 14,15 | -1,39% | 3.826,00 |
| 22.01.2026 | 14,45 | 14,45 | 14,23 | 14,35 | -0,35% | 570,00 |
| 21.01.2026 | 14,68 | 14,68 | 14,25 | 14,40 | -1,71% | 2.122,00 |
| 20.01.2026 | 14,43 | 14,93 | 14,28 | 14,65 | 1,38% | 1.909,00 |
| 19.01.2026 | 13,68 | 14,63 | 13,58 | 14,45 | 7,43% | 8.984,00 |
| 16.01.2026 | 11,63 | 13,50 | 11,63 | 13,45 | 14,71% | 4.110,00 |
| 15.01.2026 | 11,65 | 11,98 | 11,60 | 11,73 | 0,64% | 176,00 |
| 14.01.2026 | 11,65 | 11,65 | 11,45 | 11,65 | -0,85% | 5.504,00 |
| 13.01.2026 | 11,55 | 11,93 | 11,55 | 11,75 | 0,86% | 5.409,00 |
| 12.01.2026 | 11,50 | 11,68 | 11,40 | 11,65 | 0,87% | 3.611,00 |
| 09.01.2026 | 11,48 | 11,73 | 11,40 | 11,55 | 0,87% | 1.409,00 |
| 08.01.2026 | 11,53 | 11,58 | 11,35 | 11,45 | 0,00% | 4.660,00 |
| 07.01.2026 | 11,88 | 11,88 | 11,45 | 11,45 | -4,18% | 1.542,00 |
| 06.01.2026 | 11,98 | 12,45 | 11,65 | 11,95 | 0,00% | 4.972,00 |
| 05.01.2026 | 11,30 | 12,00 | 11,23 | 11,95 | 5,29% | 8.317,00 |
| 02.01.2026 | 11,48 | 11,48 | 11,20 | 11,35 | 0,22% | 837,00 |
| 30.12.2025 | 11,30 | 11,40 | 11,20 | 11,33 | 0,00% | 2.400,00 |
| 29.12.2025 | 11,33 | 11,55 | 11,18 | 11,33 | 0,22% | 9.048,00 |
| 23.12.2025 | 11,40 | 11,53 | 11,25 | 11,30 | -1,74% | 330,00 |
| 22.12.2025 | 11,33 | 11,70 | 11,20 | 11,50 | 1,77% | 8.019,00 |
| 19.12.2025 | 11,33 | 11,48 | 11,20 | 11,30 | 0,00% | 2.840,00 |
| 18.12.2025 | 11,55 | 11,55 | 11,10 | 11,30 | -1,31% | 7.721,00 |
| 17.12.2025 | 11,65 | 11,68 | 11,43 | 11,45 | -0,43% | 425,00 |
| 16.12.2025 | 11,45 | 11,68 | 11,45 | 11,50 | -0,43% | 3.600,00 |
| 15.12.2025 | 11,63 | 11,93 | 11,40 | 11,55 | -0,86% | 4.839,00 |
| 12.12.2025 | 11,30 | 11,73 | 11,23 | 11,65 | 3,33% | 8.647,00 |
| 11.12.2025 | 11,63 | 11,68 | 11,10 | 11,28 | -3,63% | 9.823,00 |
| 10.12.2025 | 12,43 | 12,48 | 11,38 | 11,70 | -5,65% | 16.235,00 |
| 09.12.2025 | 12,70 | 12,78 | 12,40 | 12,40 | -2,36% | 989,00 |
| 08.12.2025 | 12,75 | 12,90 | 12,65 | 12,70 | -1,17% | 4.460,00 |
| 05.12.2025 | 12,75 | 13,03 | 12,60 | 12,85 | 0,39% | 2.363,00 |