29,000€
-3,33%
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 |
---|---|---|---|---|---|---|
02.07.2025 | 30,00 | 30,20 | 30,00 | 30,00 | -7,12% | - |
01.07.2025 | 32,40 | 32,40 | 32,20 | 32,30 | 0,00% | - |
30.06.2025 | 32,50 | 32,70 | 31,50 | 32,30 | -0,92% | - |
27.06.2025 | 32,30 | 32,60 | 31,60 | 32,60 | 0,93% | - |
26.06.2025 | 31,80 | 32,30 | 31,60 | 32,30 | 0,00% | - |
25.06.2025 | 32,60 | 32,60 | 31,90 | 32,30 | -0,92% | - |
24.06.2025 | 33,00 | 33,10 | 31,90 | 32,60 | 0,00% | - |
23.06.2025 | 31,90 | 32,60 | 31,50 | 32,60 | 2,19% | - |
20.06.2025 | 31,80 | 32,60 | 29,60 | 31,90 | 0,31% | - |
19.06.2025 | 31,00 | 31,80 | 29,60 | 31,80 | 2,58% | - |
18.06.2025 | 31,10 | 31,10 | 31,00 | 31,00 | 0,00% | - |
17.06.2025 | 32,40 | 32,40 | 30,70 | 31,00 | -4,32% | - |
16.06.2025 | 31,30 | 32,40 | 31,20 | 32,40 | 3,85% | 1,00 |
13.06.2025 | 30,60 | 31,20 | 30,40 | 31,20 | 0,00% | - |
12.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
11.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
10.06.2025 | 30,90 | 31,20 | 30,90 | 31,20 | 0,32% | - |
09.06.2025 | 31,00 | 31,20 | 30,90 | 31,10 | 0,00% | - |
06.06.2025 | 31,20 | 31,20 | 30,80 | 31,10 | -0,32% | - |
05.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
04.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
03.06.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
02.06.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
30.05.2025 | 31,20 | 31,40 | 31,20 | 31,20 | 0,00% | - |
29.05.2025 | 31,20 | 31,60 | 31,20 | 31,20 | 0,00% | - |
28.05.2025 | 31,20 | 31,20 | 31,00 | 31,20 | 0,00% | - |
27.05.2025 | 31,20 | 31,20 | 31,10 | 31,20 | 0,00% | - |
26.05.2025 | 31,80 | 31,80 | 31,20 | 31,20 | 0,00% | 1,00 |
23.05.2025 | 31,30 | 31,30 | 31,20 | 31,20 | -0,32% | - |
22.05.2025 | 31,20 | 31,30 | 31,10 | 31,30 | 0,32% | - |
21.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
20.05.2025 | 31,20 | 31,20 | 31,10 | 31,20 | 0,00% | - |
19.05.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
16.05.2025 | 31,10 | 31,20 | 31,10 | 31,20 | 0,32% | - |
15.05.2025 | 31,00 | 31,10 | 31,00 | 31,10 | 0,00% | - |
14.05.2025 | 30,50 | 31,10 | 30,50 | 31,10 | 1,97% | - |
13.05.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
12.05.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
09.05.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
08.05.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
07.05.2025 | 31,20 | 31,20 | 30,30 | 30,50 | -1,61% | 15,00 |
06.05.2025 | 30,90 | 31,00 | 30,70 | 31,00 | 0,32% | - |
05.05.2025 | 30,70 | 30,90 | 30,70 | 30,90 | 0,00% | - |
02.05.2025 | 31,30 | 31,30 | 30,90 | 30,90 | 0,00% | - |
30.04.2025 | 30,80 | 30,90 | 30,80 | 30,90 | 0,00% | - |
29.04.2025 | 30,90 | 31,00 | 30,80 | 30,90 | 0,00% | 9,00 |
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% | - |