21,105€
0,09%
Echtzeit-Aktienkurs Westpac Banking Corp.
Bid:
Ask:
Aktienkurse zur Westpac Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 21,04 | 21,28 | 21,04 | 21,26 | 0,82% | 1,00 |
| 27.11.2025 | 21,21 | 21,33 | 21,09 | 21,09 | -0,62% | 1,00 |
| 26.11.2025 | 21,17 | 21,24 | 21,09 | 21,22 | 0,37% | - |
| 25.11.2025 | 21,30 | 21,30 | 20,86 | 21,14 | -0,47% | 1,00 |
| 24.11.2025 | 20,78 | 21,28 | 20,78 | 21,24 | 1,96% | 1,00 |
| 21.11.2025 | 20,78 | 20,87 | 20,55 | 20,83 | 0,35% | 1,00 |
| 20.11.2025 | 20,98 | 21,27 | 20,70 | 20,76 | -0,91% | - |
| 19.11.2025 | 21,24 | 21,24 | 20,87 | 20,95 | -1,39% | - |
| 18.11.2025 | 21,49 | 21,49 | 21,06 | 21,25 | -1,12% | - |
| 17.11.2025 | 21,93 | 21,95 | 21,38 | 21,49 | -1,67% | - |
| 14.11.2025 | 21,85 | 21,89 | 21,65 | 21,85 | -0,11% | - |
| 13.11.2025 | 22,54 | 22,54 | 21,82 | 21,88 | -2,05% | - |
| 12.11.2025 | 22,75 | 22,75 | 22,29 | 22,33 | -1,25% | 1,00 |
| 11.11.2025 | 22,07 | 22,65 | 22,07 | 22,62 | 2,41% | - |
| 10.11.2025 | 21,75 | 22,22 | 21,75 | 22,08 | 1,39% | 1,00 |
| 07.11.2025 | 21,64 | 21,92 | 21,57 | 21,78 | 0,58% | - |
| 06.11.2025 | 22,43 | 22,43 | 21,60 | 21,66 | -4,05% | 1,00 |
| 05.11.2025 | 22,61 | 22,82 | 22,51 | 22,57 | -0,12% | 1,00 |
| 04.11.2025 | 22,81 | 22,82 | 22,25 | 22,60 | 0,87% | 2,00 |
| 03.11.2025 | 21,87 | 22,64 | 21,87 | 22,40 | 2,42% | 1.500,00 |
| 31.10.2025 | 21,27 | 21,93 | 21,27 | 21,87 | 2,91% | - |
| 30.10.2025 | 21,64 | 21,79 | 21,17 | 21,26 | -1,80% | - |
| 29.10.2025 | 22,15 | 22,15 | 21,47 | 21,65 | -2,46% | - |
| 28.10.2025 | 22,05 | 22,21 | 22,05 | 22,19 | 0,62% | - |
| 27.10.2025 | 21,86 | 22,05 | 21,86 | 22,05 | 0,85% | - |
| 24.10.2025 | 22,00 | 22,00 | 21,76 | 21,87 | -0,67% | - |
| 23.10.2025 | 21,77 | 22,02 | 21,76 | 22,02 | 0,94% | - |
| 22.10.2025 | 21,66 | 21,98 | 21,66 | 21,81 | 0,15% | - |
| 21.10.2025 | 21,72 | 21,92 | 21,72 | 21,78 | 0,25% | - |
| 20.10.2025 | 21,66 | 21,88 | 21,61 | 21,72 | 0,57% | - |
| 17.10.2025 | 21,40 | 21,61 | 21,24 | 21,60 | -0,18% | - |
| 16.10.2025 | 21,77 | 21,92 | 21,48 | 21,64 | -0,01% | - |
| 15.10.2025 | 21,37 | 22,00 | 21,37 | 21,64 | 1,11% | - |
| 14.10.2025 | 21,69 | 21,69 | 21,29 | 21,41 | -1,27% | - |
| 13.10.2025 | 21,41 | 21,84 | 21,41 | 21,68 | 1,24% | - |
| 10.10.2025 | 22,25 | 22,26 | 21,38 | 21,42 | -2,02% | - |
| 09.10.2025 | 22,16 | 22,20 | 21,84 | 21,86 | -1,43% | - |
| 08.10.2025 | 21,90 | 22,19 | 21,90 | 22,18 | 1,38% | - |
| 07.10.2025 | 21,93 | 22,25 | 21,86 | 21,87 | -0,24% | - |
| 06.10.2025 | 21,93 | 22,22 | 21,93 | 21,93 | -0,09% | - |
| 03.10.2025 | 21,82 | 22,10 | 21,66 | 21,95 | 0,40% | - |
| 02.10.2025 | 21,67 | 22,19 | 21,67 | 21,86 | 1,13% | - |
| 01.10.2025 | 21,70 | 21,87 | 21,59 | 21,61 | -0,32% | - |
| 30.09.2025 | 21,80 | 21,95 | 21,67 | 21,68 | -0,54% | 1,00 |
| 29.09.2025 | 21,14 | 21,86 | 21,14 | 21,80 | 3,23% | 500,00 |
| 26.09.2025 | 21,01 | 21,41 | 21,01 | 21,12 | 0,55% | - |
| 25.09.2025 | 20,95 | 21,40 | 20,95 | 21,00 | 0,25% | - |
| 24.09.2025 | 21,37 | 21,37 | 20,94 | 20,95 | -2,09% | 2,00 |
| 23.09.2025 | 21,51 | 21,77 | 21,36 | 21,40 | -0,95% | - |
| 22.09.2025 | 21,50 | 21,68 | 21,50 | 21,60 | -0,31% | - |
| 19.09.2025 | 21,71 | 21,71 | 21,55 | 21,67 | -0,15% | - |
| 18.09.2025 | 21,81 | 21,98 | 21,70 | 21,70 | -0,55% | - |
| 17.09.2025 | 21,88 | 21,88 | 21,70 | 21,82 | -0,24% | - |
| 16.09.2025 | 22,05 | 22,09 | 21,87 | 21,88 | -0,76% | 1,00 |
| 15.09.2025 | 21,69 | 22,15 | 21,69 | 22,04 | 1,32% | - |
| 12.09.2025 | 21,30 | 21,86 | 21,30 | 21,76 | 1,52% | - |
| 11.09.2025 | 21,40 | 21,45 | 21,39 | 21,43 | -0,53% | - |
| 10.09.2025 | 21,20 | 21,64 | 21,20 | 21,55 | 1,68% | - |
| 09.09.2025 | 21,17 | 21,22 | 21,07 | 21,19 | 0,01% | - |
| 08.09.2025 | 21,24 | 21,37 | 21,12 | 21,19 | -0,27% | - |
| 05.09.2025 | 21,29 | 21,37 | 21,09 | 21,25 | -0,19% | - |
| 04.09.2025 | 20,80 | 21,33 | 20,80 | 21,29 | 2,33% | 2,00 |
| 03.09.2025 | 21,56 | 21,56 | 20,60 | 20,80 | -3,54% | 1,00 |
| 02.09.2025 | 21,35 | 21,63 | 21,06 | 21,56 | 0,98% | 1,00 |
| 01.09.2025 | 21,33 | 21,41 | 21,30 | 21,35 | -1,00% | - |
| 29.08.2025 | 21,74 | 21,74 | 21,54 | 21,57 | -0,77% | - |
| 28.08.2025 | 21,37 | 21,79 | 21,37 | 21,74 | 1,70% | 2,00 |
| 27.08.2025 | 20,90 | 21,46 | 20,90 | 21,37 | 1,39% | 2,00 |
| 26.08.2025 | 21,28 | 21,35 | 21,08 | 21,08 | -0,93% | 1,00 |
| 25.08.2025 | 21,64 | 21,64 | 21,08 | 21,28 | -1,66% | 1,00 |
| 22.08.2025 | 21,61 | 21,67 | 21,46 | 21,64 | 1,92% | 2,00 |
| 21.08.2025 | 20,91 | 21,38 | 20,91 | 21,23 | 1,52% | 800,00 |
| 20.08.2025 | 21,10 | 21,28 | 20,91 | 20,91 | 2,79% | 1,00 |
| 19.08.2025 | 20,69 | 20,72 | 20,29 | 20,35 | -0,16% | - |
| 18.08.2025 | 20,05 | 20,71 | 20,05 | 20,38 | 1,60% | 1,00 |
| 15.08.2025 | 20,04 | 20,60 | 19,86 | 20,06 | 0,08% | 2,00 |
| 14.08.2025 | 19,05 | 20,16 | 19,05 | 20,04 | 5,19% | 1,00 |
| 13.08.2025 | 19,51 | 19,51 | 18,98 | 19,05 | -2,34% | 1,00 |
| 12.08.2025 | 19,24 | 19,52 | 19,24 | 19,51 | 1,49% | 1,00 |
| 11.08.2025 | 19,14 | 19,26 | 19,10 | 19,22 | 2,11% | 2,00 |
| 08.08.2025 | 18,96 | 18,96 | 18,81 | 18,83 | -0,75% | - |
| 07.08.2025 | 18,93 | 19,07 | 18,93 | 18,97 | 0,20% | - |
| 06.08.2025 | 18,59 | 19,03 | 18,59 | 18,93 | 1,85% | - |
| 05.08.2025 | 18,45 | 18,82 | 18,45 | 18,59 | 0,74% | - |
| 04.08.2025 | 18,41 | 18,64 | 18,41 | 18,45 | 0,22% | 1,00 |
| 01.08.2025 | 18,79 | 18,86 | 18,41 | 18,41 | -2,00% | - |
| 31.07.2025 | 18,96 | 19,15 | 18,77 | 18,79 | -0,78% | - |
| 30.07.2025 | 18,55 | 19,03 | 18,55 | 18,93 | 1,29% | - |
| 29.07.2025 | 18,55 | 18,69 | 18,55 | 18,69 | 0,77% | - |
| 28.07.2025 | 18,35 | 18,55 | 18,35 | 18,55 | 0,40% | - |
| 25.07.2025 | 18,52 | 18,52 | 18,43 | 18,48 | -1,09% | - |
| 24.07.2025 | 18,40 | 18,76 | 18,40 | 18,68 | 0,40% | - |
| 23.07.2025 | 18,53 | 18,63 | 18,49 | 18,61 | 2,52% | - |
| 22.07.2025 | 18,37 | 18,37 | 18,08 | 18,15 | -1,83% | 18,00 |
| 21.07.2025 | 18,97 | 18,97 | 18,44 | 18,49 | -3,88% | - |
| 18.07.2025 | 18,61 | 19,25 | 18,61 | 19,24 | 2,31% | - |
| 17.07.2025 | 18,79 | 18,84 | 18,71 | 18,80 | 0,18% | - |
| 16.07.2025 | 18,79 | 18,79 | 18,65 | 18,77 | -0,09% | - |
| 15.07.2025 | 18,68 | 18,96 | 18,63 | 18,79 | 0,56% | - |
| 14.07.2025 | 18,71 | 18,95 | 18,66 | 18,68 | -1,67% | - |