31,300€
5,39%
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 |
|---|---|---|---|---|---|---|
| 16.07.2025 | 29,70 | 31,30 | 29,70 | 31,20 | 5,05% | 124,00 |
| 14.07.2025 | 29,30 | 29,70 | 29,30 | 29,70 | 0,68% | - |
| 11.07.2025 | 29,70 | 29,70 | 29,50 | 29,50 | -0,34% | - |
| 09.07.2025 | 29,00 | 29,60 | 28,50 | 29,60 | -1,33% | - |
| 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% | - |