30,900€
Echtzeit-Aktienkurs Westag AG
Bid:
Ask:
Aktienkurse zur Westag AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 30,10 | 30,90 | 29,90 | 30,90 | 0,00% | - |
02.04.2025 | 30,80 | 30,90 | 30,80 | 30,90 | 0,00% | 285,00 |
01.04.2025 | 31,00 | 31,20 | 30,80 | 30,90 | -0,64% | 300,00 |
31.03.2025 | 30,90 | 31,20 | 30,70 | 31,10 | 0,00% | 100,00 |
28.03.2025 | 30,90 | 31,20 | 30,90 | 31,10 | 0,00% | - |
27.03.2025 | 30,90 | 31,20 | 30,90 | 31,10 | 0,00% | - |
26.03.2025 | 31,20 | 31,20 | 31,10 | 31,10 | -0,32% | - |
25.03.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
24.03.2025 | 31,30 | 31,30 | 31,10 | 31,20 | 0,32% | - |
21.03.2025 | 31,00 | 31,20 | 31,00 | 31,10 | 0,00% | - |
20.03.2025 | 26,20 | 32,70 | 26,20 | 31,10 | 18,70% | - |
19.03.2025 | 26,20 | 26,50 | 26,20 | 26,20 | 0,00% | - |
18.03.2025 | 26,20 | 26,50 | 25,30 | 26,20 | 0,00% | - |
17.03.2025 | 26,20 | 26,50 | 26,00 | 26,20 | 0,00% | - |
14.03.2025 | 26,50 | 26,50 | 26,20 | 26,20 | -0,38% | - |
13.03.2025 | 26,20 | 26,70 | 26,10 | 26,30 | 0,00% | - |
12.03.2025 | 26,60 | 26,80 | 26,30 | 26,30 | -0,38% | 15,00 |
11.03.2025 | 24,70 | 26,70 | 24,50 | 26,40 | 6,88% | 700,00 |
10.03.2025 | 24,70 | 24,80 | 24,10 | 24,70 | 0,00% | - |
07.03.2025 | 26,20 | 26,20 | 24,60 | 24,70 | -5,73% | - |
06.03.2025 | 25,10 | 26,30 | 24,60 | 26,20 | 4,38% | 50,00 |
05.03.2025 | 24,30 | 25,20 | 24,30 | 25,10 | 3,29% | - |
04.03.2025 | 23,20 | 24,30 | 23,20 | 24,30 | 4,74% | - |
03.03.2025 | 25,20 | 25,40 | 22,90 | 23,20 | -7,94% | 310,00 |
28.02.2025 | 24,90 | 25,20 | 24,60 | 25,20 | 0,40% | - |
27.02.2025 | 24,40 | 25,10 | 24,40 | 25,10 | 2,87% | - |
26.02.2025 | 24,40 | 25,10 | 24,30 | 24,40 | 0,00% | 20,00 |
25.02.2025 | 24,70 | 25,20 | 24,30 | 24,40 | -1,21% | - |
24.02.2025 | 25,00 | 25,00 | 23,50 | 24,70 | 0,41% | - |
21.02.2025 | 24,60 | 24,60 | 24,00 | 24,60 | 0,00% | - |
20.02.2025 | 24,60 | 24,60 | 24,00 | 24,60 | 0,00% | - |
19.02.2025 | 24,00 | 24,60 | 23,70 | 24,60 | 2,50% | - |
18.02.2025 | 25,20 | 25,20 | 23,70 | 24,00 | -4,76% | - |
17.02.2025 | 25,20 | 25,20 | 24,60 | 25,20 | 0,00% | - |
14.02.2025 | 25,00 | 25,20 | 24,60 | 25,20 | 0,00% | - |
13.02.2025 | 24,70 | 25,20 | 24,40 | 25,20 | 2,02% | - |
12.02.2025 | 25,20 | 25,20 | 24,60 | 24,70 | -1,98% | - |
11.02.2025 | 25,00 | 25,20 | 24,50 | 25,20 | 0,00% | - |
10.02.2025 | 25,20 | 25,20 | 24,30 | 25,20 | 0,00% | - |
07.02.2025 | 25,10 | 25,20 | 24,30 | 25,20 | 0,40% | - |
06.02.2025 | 24,70 | 25,10 | 24,30 | 25,10 | 1,62% | - |
05.02.2025 | 25,00 | 25,20 | 24,30 | 24,70 | -1,98% | - |
04.02.2025 | 24,50 | 25,20 | 24,40 | 25,20 | 2,02% | - |
03.02.2025 | 24,60 | 24,70 | 24,40 | 24,70 | -1,98% | - |
31.01.2025 | 25,20 | 25,20 | 24,30 | 25,20 | 0,00% | - |
30.01.2025 | 24,50 | 25,20 | 24,40 | 25,20 | 2,02% | - |
29.01.2025 | 24,70 | 25,20 | 24,30 | 24,70 | 0,00% | - |
28.01.2025 | 25,00 | 25,20 | 24,30 | 24,70 | -1,98% | - |
27.01.2025 | 25,00 | 25,20 | 24,30 | 25,20 | 0,00% | - |
24.01.2025 | 25,20 | 25,20 | 24,70 | 25,20 | 0,00% | - |
23.01.2025 | 24,60 | 25,20 | 24,30 | 25,20 | 2,44% | - |
22.01.2025 | 24,70 | 25,20 | 24,20 | 24,60 | -0,40% | 270,00 |
21.01.2025 | 24,70 | 25,40 | 24,10 | 24,70 | -0,80% | - |
20.01.2025 | 25,40 | 25,40 | 24,40 | 24,90 | -1,97% | - |
17.01.2025 | 25,40 | 25,40 | 24,80 | 25,40 | 0,00% | - |
16.01.2025 | 24,70 | 25,40 | 24,60 | 25,40 | 2,01% | - |
15.01.2025 | 24,80 | 25,40 | 24,50 | 24,90 | 0,40% | - |
14.01.2025 | 24,90 | 25,30 | 24,10 | 24,80 | -0,40% | - |
13.01.2025 | 25,20 | 25,20 | 24,50 | 24,90 | -1,97% | - |
10.01.2025 | 25,20 | 25,40 | 24,80 | 25,40 | 0,00% | - |
09.01.2025 | 25,40 | 25,40 | 24,50 | 25,40 | 0,00% | - |
08.01.2025 | 25,40 | 25,40 | 24,50 | 25,40 | 0,00% | - |
07.01.2025 | 24,80 | 25,40 | 24,60 | 25,40 | 2,42% | - |
06.01.2025 | 25,40 | 25,40 | 24,50 | 24,80 | -2,36% | - |
03.01.2025 | 25,30 | 25,40 | 24,80 | 25,40 | 0,40% | - |
02.01.2025 | 24,60 | 25,40 | 24,40 | 25,30 | 2,85% | - |
30.12.2024 | 25,20 | 25,40 | 24,60 | 24,60 | -2,38% | - |
27.12.2024 | 25,30 | 25,30 | 24,50 | 25,20 | -0,40% | - |
23.12.2024 | 25,40 | 25,40 | 24,80 | 25,30 | 0,00% | - |
20.12.2024 | 24,60 | 25,40 | 24,50 | 25,30 | 2,43% | - |
19.12.2024 | 25,30 | 25,40 | 24,10 | 24,70 | -2,37% | - |
18.12.2024 | 24,70 | 25,40 | 24,70 | 25,30 | 2,43% | - |
17.12.2024 | 25,10 | 25,10 | 24,00 | 24,70 | -1,59% | - |
16.12.2024 | 25,10 | 25,20 | 24,70 | 25,10 | 0,00% | - |
13.12.2024 | 25,10 | 25,20 | 24,70 | 25,10 | 0,00% | - |
12.12.2024 | 25,00 | 25,60 | 24,30 | 25,10 | 0,00% | - |
11.12.2024 | 25,10 | 25,20 | 24,40 | 25,10 | 0,00% | - |
10.12.2024 | 24,50 | 25,10 | 24,50 | 25,10 | 2,03% | - |
09.12.2024 | 25,10 | 25,10 | 24,30 | 24,60 | -1,99% | 1,00 |
06.12.2024 | 25,10 | 25,10 | 24,30 | 25,10 | 0,00% | - |
05.12.2024 | 25,10 | 25,10 | 24,60 | 25,10 | 0,00% | - |
04.12.2024 | 25,20 | 25,20 | 24,30 | 25,10 | -0,40% | - |
03.12.2024 | 25,20 | 25,20 | 24,30 | 25,20 | 0,40% | - |
02.12.2024 | 25,10 | 25,10 | 24,90 | 25,10 | 0,00% | - |
26.11.2024 | 24,40 | 25,10 | 24,40 | 25,10 | 2,03% | - |
25.11.2024 | 25,30 | 25,30 | 24,30 | 24,60 | -1,99% | - |
22.11.2024 | 24,60 | 25,10 | 24,60 | 25,10 | 2,03% | - |
21.11.2024 | 25,10 | 25,20 | 24,30 | 24,60 | -1,99% | - |
20.11.2024 | 25,20 | 25,30 | 24,60 | 25,10 | 0,00% | - |
19.11.2024 | 25,10 | 25,30 | 24,30 | 25,10 | 0,00% | - |
18.11.2024 | 25,10 | 25,10 | 24,60 | 25,10 | 0,00% | - |
15.11.2024 | 25,00 | 25,10 | 24,30 | 25,10 | 0,00% | - |
14.11.2024 | 25,10 | 25,20 | 24,30 | 25,10 | 0,00% | - |
13.11.2024 | 25,00 | 25,10 | 24,30 | 25,10 | 0,00% | - |
12.11.2024 | 24,60 | 25,10 | 24,30 | 25,10 | 2,03% | - |
11.11.2024 | 24,60 | 24,80 | 24,30 | 24,60 | 0,00% | - |
08.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -12,46% | - |
02.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 11,51% | - |
25.09.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
24.09.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | - |