30,900€
-0,64%
Echtzeit-Aktienkurs Westag AG
Bid:
Ask:
Aktienkurse zur Westag AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 30,90 | 31,10 | 30,20 | 30,90 | -0,64% | - |
| 25.04.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 24.04.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 23.04.2025 | 31,70 | 31,70 | 31,10 | 31,10 | 0,00% | - |
| 22.04.2025 | 30,90 | 31,10 | 30,90 | 31,10 | 0,00% | - |
| 17.04.2025 | 31,50 | 31,50 | 31,10 | 31,10 | 0,00% | - |
| 16.04.2025 | 30,90 | 31,10 | 30,60 | 31,10 | 0,00% | - |
| 15.04.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 14.04.2025 | 31,00 | 31,10 | 31,00 | 31,10 | 0,65% | - |
| 11.04.2025 | 31,00 | 31,20 | 30,90 | 30,90 | 0,00% | - |
| 10.04.2025 | 30,60 | 30,90 | 30,50 | 30,90 | 0,00% | - |
| 09.04.2025 | 30,40 | 30,90 | 30,20 | 30,90 | 0,32% | - |
| 08.04.2025 | 31,10 | 31,30 | 30,80 | 30,80 | 0,33% | - |
| 07.04.2025 | 30,00 | 31,00 | 29,80 | 30,70 | -1,29% | - |
| 04.04.2025 | 30,90 | 31,20 | 30,70 | 31,10 | 0,65% | - |
| 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% | - |