25,300€
2,43%
Echtzeit-Aktienkurs WESTAG AG INH VZO O.N.
Bid:
Ask:
Aktienkurse zur WESTAG AG INH VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2024 | 25,40 | 25,60 | 25,40 | 25,40 | 0,00% | - |
| 20.09.2024 | 25,00 | 25,40 | 24,80 | 25,40 | 1,60% | - |
| 19.09.2024 | 25,00 | 25,30 | 24,90 | 25,00 | 0,00% | - |
| 18.09.2024 | 25,00 | 25,10 | 24,70 | 25,00 | 0,00% | - |
| 17.09.2024 | 25,00 | 25,10 | 24,80 | 25,00 | 0,00% | - |
| 16.09.2024 | 25,20 | 25,30 | 24,80 | 25,00 | -0,79% | - |
| 13.09.2024 | 25,20 | 25,30 | 25,00 | 25,20 | 0,00% | - |
| 12.09.2024 | 25,50 | 25,60 | 25,00 | 25,20 | -1,18% | - |
| 11.09.2024 | 25,30 | 25,60 | 25,30 | 25,50 | 0,39% | - |
| 10.09.2024 | 25,30 | 25,40 | 25,30 | 25,40 | -0,39% | - |
| 09.09.2024 | 25,40 | 25,60 | 25,30 | 25,50 | 0,79% | - |
| 06.09.2024 | 25,90 | 26,00 | 25,00 | 25,30 | -2,32% | - |
| 05.09.2024 | 25,90 | 26,00 | 25,80 | 25,90 | 0,00% | - |
| 04.09.2024 | 25,80 | 26,00 | 25,70 | 25,90 | 0,00% | - |
| 03.09.2024 | 25,90 | 26,00 | 25,80 | 25,90 | 0,00% | - |
| 02.09.2024 | 25,90 | 25,90 | 25,50 | 25,90 | 0,00% | 61,00 |
| 30.08.2024 | 25,90 | 26,00 | 25,80 | 25,90 | 0,00% | - |
| 29.08.2024 | 25,90 | 26,00 | 25,80 | 25,90 | 0,00% | - |
| 28.08.2024 | 25,90 | 26,00 | 25,80 | 25,90 | 0,00% | - |
| 27.08.2024 | 26,00 | 26,00 | 25,60 | 25,90 | 0,00% | - |
| 26.08.2024 | 25,80 | 26,00 | 25,80 | 25,90 | 0,00% | - |
| 23.08.2024 | 26,00 | 26,00 | 25,80 | 25,90 | -0,38% | - |
| 22.08.2024 | 25,70 | 26,00 | 25,70 | 26,00 | 0,78% | - |
| 21.08.2024 | 26,00 | 26,00 | 25,60 | 25,80 | -0,39% | - |
| 20.08.2024 | 26,10 | 26,30 | 25,50 | 25,90 | -0,77% | - |
| 19.08.2024 | 25,90 | 26,30 | 25,90 | 26,10 | 0,77% | - |
| 16.08.2024 | 26,00 | 26,20 | 25,80 | 25,90 | -0,38% | - |
| 15.08.2024 | 26,10 | 26,10 | 25,80 | 26,00 | 0,00% | - |
| 14.08.2024 | 26,00 | 26,20 | 25,80 | 26,00 | 0,00% | - |
| 13.08.2024 | 26,10 | 26,20 | 25,80 | 26,00 | -0,38% | - |
| 12.08.2024 | 26,20 | 26,20 | 25,80 | 26,10 | 0,38% | - |
| 09.08.2024 | 26,00 | 26,20 | 25,80 | 26,00 | -0,38% | - |
| 08.08.2024 | 26,10 | 26,30 | 25,80 | 26,10 | 0,00% | - |
| 07.08.2024 | 26,20 | 26,40 | 25,60 | 26,10 | 0,38% | - |
| 06.08.2024 | 26,10 | 26,40 | 25,70 | 26,00 | -0,76% | - |
| 05.08.2024 | 26,10 | 26,20 | 25,20 | 26,20 | 0,77% | - |
| 02.08.2024 | 25,90 | 26,50 | 25,90 | 26,00 | -0,38% | - |
| 01.08.2024 | 26,20 | 26,20 | 25,80 | 26,10 | -0,38% | - |
| 31.07.2024 | 26,10 | 26,30 | 25,90 | 26,20 | 0,77% | - |
| 30.07.2024 | 26,10 | 26,10 | 25,90 | 26,00 | -0,38% | - |
| 29.07.2024 | 26,20 | 26,20 | 25,90 | 26,10 | 0,00% | - |
| 26.07.2024 | 26,20 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 25.07.2024 | 26,10 | 26,30 | 25,90 | 26,10 | -0,38% | - |
| 24.07.2024 | 25,80 | 26,30 | 25,80 | 26,20 | 0,77% | - |
| 23.07.2024 | 26,10 | 26,20 | 25,90 | 26,00 | -0,76% | - |
| 22.07.2024 | 26,20 | 26,20 | 25,90 | 26,20 | 0,38% | - |
| 19.07.2024 | 26,10 | 26,20 | 25,90 | 26,10 | -0,38% | - |
| 18.07.2024 | 26,20 | 26,30 | 25,90 | 26,20 | 0,38% | - |
| 17.07.2024 | 26,00 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 16.07.2024 | 26,10 | 26,10 | 25,90 | 26,10 | 0,00% | - |
| 15.07.2024 | 26,00 | 26,20 | 25,90 | 26,10 | 0,38% | - |
| 12.07.2024 | 26,20 | 26,30 | 25,90 | 26,00 | -0,38% | - |
| 11.07.2024 | 26,00 | 26,30 | 25,90 | 26,10 | 0,38% | - |
| 10.07.2024 | 26,10 | 26,10 | 25,90 | 26,00 | -0,38% | - |
| 09.07.2024 | 26,10 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 08.07.2024 | 25,70 | 26,80 | 25,50 | 26,10 | 1,56% | - |
| 05.07.2024 | 25,70 | 25,90 | 25,70 | 25,70 | 0,00% | - |
| 04.07.2024 | 25,70 | 25,80 | 25,50 | 25,70 | 0,00% | - |
| 03.07.2024 | 25,70 | 25,80 | 25,50 | 25,70 | 0,39% | - |
| 02.07.2024 | 25,60 | 25,80 | 25,50 | 25,60 | -0,39% | - |
| 01.07.2024 | 25,60 | 25,90 | 25,60 | 25,70 | 0,39% | - |
| 28.06.2024 | 25,70 | 25,80 | 25,50 | 25,60 | -0,78% | - |
| 27.06.2024 | 25,60 | 26,20 | 25,60 | 25,80 | 0,39% | - |
| 26.06.2024 | 25,60 | 25,80 | 25,60 | 25,70 | 0,39% | - |
| 25.06.2024 | 25,60 | 25,70 | 25,50 | 25,60 | 0,39% | - |
| 24.06.2024 | 25,90 | 26,10 | 25,40 | 25,50 | -1,92% | - |
| 21.06.2024 | 26,00 | 26,10 | 25,50 | 26,00 | 0,00% | - |
| 20.06.2024 | 26,10 | 26,40 | 25,70 | 26,00 | 0,00% | 210,00 |
| 19.06.2024 | 25,80 | 26,30 | 25,80 | 26,00 | 0,78% | 667,00 |