21,023€
-0,34%
Echtzeit-Aktienkurs Westpac Banking Corp.
Bid:
Ask:
Aktienkurse zur Westpac Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 21,40 | 21,40 | 21,08 | 21,25 | 0,73% | 28,00 |
| 25.11.2025 | 21,11 | 21,11 | 21,10 | 21,10 | 0,38% | 202,00 |
| 24.11.2025 | 21,37 | 21,38 | 21,02 | 21,02 | 0,07% | 4,00 |
| 20.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,24% | 15,00 |
| 18.11.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -3,42% | 222,00 |
| 17.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,09% | 353,00 |
| 14.11.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -2,79% | 23,00 |
| 12.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,91% | 1.332,00 |
| 11.11.2025 | 22,45 | 22,95 | 22,43 | 22,61 | 2,49% | 1.241,00 |
| 10.11.2025 | 22,04 | 22,08 | 22,04 | 22,06 | 0,23% | 82,00 |
| 07.11.2025 | 21,96 | 22,01 | 21,83 | 22,01 | -1,23% | 968,00 |
| 06.11.2025 | 22,25 | 22,28 | 22,25 | 22,28 | -1,31% | 323,00 |
| 05.11.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 0,27% | 75,00 |
| 04.11.2025 | 22,35 | 22,52 | 22,20 | 22,52 | 1,37% | 14.537,00 |
| 03.11.2025 | 22,22 | 22,22 | 22,03 | 22,21 | 0,95% | 2.419,00 |
| 31.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,34% | 24,00 |
| 30.10.2025 | 21,93 | 21,93 | 21,93 | 21,93 | -1,28% | 1,00 |
| 28.10.2025 | 22,19 | 22,21 | 22,19 | 22,21 | 0,02% | 475,00 |
| 23.10.2025 | 21,99 | 22,21 | 21,99 | 22,21 | 3,16% | 452,00 |
| 21.10.2025 | 21,53 | 21,53 | 21,53 | 21,53 | 0,37% | 100,00 |
| 17.10.2025 | 21,11 | 21,45 | 21,11 | 21,45 | -0,99% | 187,00 |
| 15.10.2025 | 22,04 | 22,09 | 21,66 | 21,66 | 1,67% | 339,00 |
| 10.10.2025 | 21,97 | 21,97 | 21,31 | 21,31 | -2,94% | 660,00 |
| 09.10.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,21% | 1,00 |
| 08.10.2025 | 22,00 | 22,21 | 21,91 | 21,91 | -0,82% | 525,00 |
| 07.10.2025 | 22,21 | 22,21 | 22,09 | 22,09 | 0,62% | 23,00 |
| 02.10.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,14% | 25,00 |
| 01.10.2025 | 21,88 | 21,98 | 21,88 | 21,98 | 1,20% | 8,00 |
| 29.09.2025 | 21,97 | 21,97 | 21,72 | 21,72 | 2,43% | 900,00 |
| 25.09.2025 | 21,21 | 21,21 | 21,21 | 21,21 | 1,53% | 160,00 |
| 24.09.2025 | 20,89 | 20,89 | 20,89 | 20,89 | -3,51% | 1,00 |
| 23.09.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,96% | 1,00 |
| 22.09.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -0,19% | 340,00 |
| 19.09.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -2,72% | 35,00 |
| 15.09.2025 | 21,75 | 22,19 | 21,75 | 22,08 | 2,15% | 3.694,00 |
| 12.09.2025 | 21,54 | 21,79 | 21,39 | 21,62 | 1,41% | 2.260,00 |
| 11.09.2025 | 21,35 | 21,35 | 21,30 | 21,32 | 1,33% | 1.176,00 |
| 09.09.2025 | 21,02 | 21,04 | 21,02 | 21,04 | -0,94% | 644,00 |
| 08.09.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 1,00% | 2,00 |
| 05.09.2025 | 21,22 | 21,49 | 21,03 | 21,03 | 0,31% | 3.886,00 |
| 04.09.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 1,40% | 159,00 |
| 03.09.2025 | 20,96 | 21,01 | 20,66 | 20,67 | -2,57% | 787,00 |
| 02.09.2025 | 21,23 | 21,23 | 20,90 | 21,22 | -0,16% | 1.150,00 |
| 01.09.2025 | 21,51 | 21,51 | 21,19 | 21,25 | -2,05% | 211,00 |
| 29.08.2025 | 21,77 | 21,77 | 21,70 | 21,70 | 1,31% | 175,00 |
| 28.08.2025 | 21,64 | 21,64 | 21,42 | 21,42 | 0,56% | 352,00 |
| 27.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,04% | 500,00 |
| 26.08.2025 | 21,15 | 21,15 | 21,08 | 21,08 | -0,17% | 1.373,00 |
| 25.08.2025 | 21,12 | 21,44 | 21,11 | 21,11 | -3,25% | 1.252,00 |
| 22.08.2025 | 21,32 | 21,82 | 21,32 | 21,82 | 3,61% | 519,00 |
| 21.08.2025 | 21,18 | 21,29 | 21,04 | 21,06 | -0,54% | 1.514,00 |
| 20.08.2025 | 21,00 | 21,19 | 21,00 | 21,18 | 4,03% | 1.024,00 |
| 19.08.2025 | 20,56 | 20,76 | 20,36 | 20,36 | -0,71% | 1.000,00 |
| 18.08.2025 | 20,50 | 20,50 | 20,00 | 20,50 | 3,09% | 77,00 |
| 15.08.2025 | 20,68 | 20,68 | 19,77 | 19,89 | -0,08% | 904,00 |
| 14.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 5,34% | 100,00 |
| 13.08.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -0,89% | 100,00 |
| 11.08.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 0,43% | 76,00 |
| 08.08.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,73% | 11,00 |
| 07.08.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,08% | 2,00 |
| 06.08.2025 | 19,11 | 19,11 | 19,11 | 19,11 | 3,03% | 1,00 |
| 05.08.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,39% | 3,00 |
| 04.08.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -2,47% | 251,00 |
| 01.08.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 0,77% | 4,00 |
| 31.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,53% | 2,00 |
| 30.07.2025 | 19,12 | 19,12 | 19,09 | 19,09 | 3,93% | 2,00 |
| 28.07.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -1,15% | 6,00 |
| 25.07.2025 | 18,30 | 18,58 | 18,30 | 18,58 | -1,62% | 4,00 |
| 24.07.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 1,18% | 50,00 |
| 23.07.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 2,97% | 3,00 |
| 22.07.2025 | 18,13 | 18,13 | 18,13 | 18,13 | -2,77% | 367,00 |
| 21.07.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -0,03% | 28,00 |
| 15.07.2025 | 18,20 | 18,80 | 18,20 | 18,65 | -2,24% | 1.418,00 |
| 11.07.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -0,08% | 186,00 |
| 10.07.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 3,92% | 40,00 |
| 08.07.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -1,60% | 1,00 |
| 07.07.2025 | 18,58 | 18,67 | 18,58 | 18,67 | 0,42% | 77,00 |
| 03.07.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 0,03% | 1,00 |
| 02.07.2025 | 18,74 | 18,74 | 18,59 | 18,59 | -1,15% | 565,00 |
| 01.07.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -0,21% | 179,00 |
| 27.06.2025 | 18,85 | 18,85 | 18,84 | 18,84 | -1,45% | 56,00 |
| 23.06.2025 | 18,83 | 19,12 | 18,34 | 19,12 | 0,45% | 1.303,00 |
| 19.06.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 2,45% | 2,00 |
| 16.06.2025 | 18,87 | 18,87 | 18,58 | 18,58 | -0,44% | 17,00 |
| 12.06.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -3,56% | 51,00 |
| 10.06.2025 | 19,00 | 19,35 | 19,00 | 19,35 | 0,59% | 76,00 |
| 09.06.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 1,44% | 2,00 |
| 04.06.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 3,52% | 10,00 |
| 03.06.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,51% | 14,00 |
| 02.06.2025 | 18,42 | 18,42 | 18,41 | 18,41 | 2,12% | 8,00 |
| 30.05.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -0,60% | 300,00 |
| 29.05.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,59% | 14,00 |
| 28.05.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 0,17% | 18,00 |
| 27.05.2025 | 17,93 | 18,00 | 17,93 | 18,00 | 1,24% | 121,00 |
| 26.05.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -1,48% | 1,00 |
| 23.05.2025 | 18,00 | 18,05 | 17,82 | 18,05 | 0,57% | 902,00 |
| 22.05.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,42% | 50,00 |
| 21.05.2025 | 18,11 | 18,11 | 18,02 | 18,02 | -0,62% | 87,00 |
| 20.05.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 2,15% | 27,00 |
| 19.05.2025 | 18,01 | 18,05 | 17,75 | 17,75 | -2,62% | 442,00 |