31,500€
Echtzeit-Aktienkurs Westag AG
Bid:
Ask:
Aktienkurse zur Westag AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,50 | 31,50 | 30,70 | 31,50 | 0,00% | - |
| 05.06.2025 | 31,50 | 31,50 | 30,70 | 31,50 | 0,00% | - |
| 04.06.2025 | 31,50 | 31,60 | 30,70 | 31,50 | 0,00% | - |
| 03.06.2025 | 30,60 | 31,60 | 30,60 | 31,50 | 2,61% | - |
| 02.06.2025 | 30,60 | 30,70 | 30,60 | 30,70 | -0,32% | - |
| 30.05.2025 | 30,90 | 30,90 | 30,80 | 30,80 | -0,32% | - |
| 29.05.2025 | 30,70 | 31,10 | 30,70 | 30,90 | 0,65% | - |
| 28.05.2025 | 30,70 | 30,70 | 30,50 | 30,70 | 0,00% | - |
| 27.05.2025 | 30,40 | 30,70 | 30,30 | 30,70 | 0,66% | - |
| 26.05.2025 | 31,00 | 31,10 | 30,30 | 30,50 | 0,00% | - |
| 23.05.2025 | 30,20 | 30,50 | 30,20 | 30,50 | 0,33% | - |
| 22.05.2025 | 30,30 | 30,50 | 30,30 | 30,40 | 0,00% | - |
| 21.05.2025 | 30,40 | 30,50 | 30,30 | 30,40 | -0,33% | - |
| 20.05.2025 | 30,40 | 30,50 | 30,30 | 30,50 | 0,00% | - |
| 19.05.2025 | 29,90 | 30,60 | 29,90 | 30,50 | 0,99% | 853,00 |
| 16.05.2025 | 30,00 | 30,90 | 30,00 | 30,20 | 0,00% | - |
| 15.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 14.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 13.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 12.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 09.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 08.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 07.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 06.05.2025 | 31,50 | 31,70 | 30,80 | 30,80 | -2,84% | 95,00 |
| 05.05.2025 | 31,30 | 31,70 | 31,30 | 31,70 | 0,00% | - |
| 02.05.2025 | 31,90 | 31,90 | 31,30 | 31,70 | 0,00% | - |
| 30.04.2025 | 31,40 | 31,70 | 31,20 | 31,70 | 0,32% | - |
| 29.04.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,00% | - |
| 28.04.2025 | 31,00 | 31,60 | 30,90 | 31,60 | 1,28% | - |
| 25.04.2025 | 31,40 | 31,60 | 31,20 | 31,20 | -0,95% | - |
| 24.04.2025 | 32,00 | 32,00 | 31,50 | 31,50 | -1,56% | - |
| 23.04.2025 | 32,70 | 32,70 | 32,00 | 32,00 | 0,00% | - |
| 22.04.2025 | 31,80 | 32,00 | 31,60 | 32,00 | 0,00% | - |
| 17.04.2025 | 32,40 | 32,50 | 31,90 | 32,00 | 0,00% | - |
| 16.04.2025 | 31,70 | 32,00 | 31,50 | 32,00 | 0,00% | - |
| 15.04.2025 | 31,70 | 32,00 | 31,70 | 32,00 | 1,27% | 950,00 |
| 14.04.2025 | 30,70 | 32,20 | 30,70 | 31,60 | 2,60% | 835,00 |
| 11.04.2025 | 31,10 | 31,30 | 29,90 | 30,80 | -1,28% | - |
| 10.04.2025 | 30,30 | 31,20 | 29,90 | 31,20 | 1,30% | - |
| 09.04.2025 | 30,70 | 31,20 | 30,00 | 30,80 | -1,60% | - |
| 08.04.2025 | 30,90 | 31,40 | 29,90 | 31,30 | 2,62% | - |
| 07.04.2025 | 29,60 | 30,60 | 29,30 | 30,50 | -0,33% | - |
| 04.04.2025 | 30,60 | 30,80 | 30,40 | 30,60 | 0,00% | - |
| 03.04.2025 | 29,80 | 30,60 | 29,60 | 30,60 | 0,00% | - |
| 02.04.2025 | 30,60 | 30,60 | 30,40 | 30,60 | 0,00% | - |
| 01.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | - |
| 31.03.2025 | 30,50 | 30,80 | 30,30 | 30,70 | 0,00% | - |
| 28.03.2025 | 30,40 | 30,70 | 30,40 | 30,70 | 0,33% | - |
| 27.03.2025 | 30,70 | 30,70 | 30,60 | 30,60 | -0,65% | - |
| 26.03.2025 | 30,90 | 31,00 | 30,70 | 30,80 | -0,32% | 610,00 |
| 25.03.2025 | 30,80 | 31,00 | 30,80 | 30,90 | -0,32% | - |
| 24.03.2025 | 31,10 | 31,30 | 31,00 | 31,00 | 0,00% | - |
| 21.03.2025 | 30,90 | 31,10 | 30,90 | 31,00 | 0,00% | 60,00 |
| 20.03.2025 | 29,40 | 31,90 | 28,90 | 31,00 | 5,44% | 235,00 |
| 19.03.2025 | 29,40 | 29,40 | 28,90 | 29,40 | 0,00% | - |
| 18.03.2025 | 29,40 | 29,50 | 28,90 | 29,40 | 0,00% | - |
| 17.03.2025 | 29,30 | 29,40 | 28,90 | 29,40 | 0,00% | - |
| 14.03.2025 | 29,70 | 29,70 | 28,90 | 29,40 | -0,34% | - |
| 13.03.2025 | 29,70 | 29,90 | 29,30 | 29,50 | -1,34% | - |
| 12.03.2025 | 29,60 | 30,00 | 29,40 | 29,90 | 1,70% | - |
| 11.03.2025 | 30,00 | 30,20 | 29,40 | 29,40 | -1,67% | - |
| 10.03.2025 | 29,40 | 30,00 | 28,90 | 29,90 | 1,70% | 503,00 |
| 07.03.2025 | 29,40 | 29,50 | 28,90 | 29,40 | 0,00% | - |
| 06.03.2025 | 28,90 | 29,40 | 28,90 | 29,40 | 1,73% | - |
| 05.03.2025 | 29,60 | 29,60 | 28,90 | 28,90 | -1,70% | - |
| 04.03.2025 | 29,00 | 29,40 | 28,20 | 29,40 | 1,38% | - |
| 03.03.2025 | 29,60 | 29,60 | 27,60 | 29,00 | -1,36% | 602,00 |
| 28.02.2025 | 29,20 | 29,40 | 28,90 | 29,40 | 0,00% | - |
| 27.02.2025 | 29,40 | 29,50 | 28,90 | 29,40 | 0,00% | - |
| 26.02.2025 | 29,60 | 29,60 | 28,90 | 29,40 | 0,00% | - |
| 25.02.2025 | 29,60 | 29,60 | 28,90 | 29,40 | -0,34% | - |
| 24.02.2025 | 30,00 | 30,00 | 28,90 | 29,50 | 0,34% | - |
| 21.02.2025 | 29,40 | 29,40 | 28,90 | 29,40 | 0,00% | - |
| 20.02.2025 | 29,40 | 29,40 | 28,90 | 29,40 | 0,00% | - |
| 19.02.2025 | 29,40 | 29,40 | 28,90 | 29,40 | 0,00% | - |
| 18.02.2025 | 29,00 | 29,40 | 28,00 | 29,40 | 1,38% | - |
| 17.02.2025 | 29,50 | 29,50 | 28,00 | 29,00 | -1,69% | - |
| 14.02.2025 | 29,40 | 29,50 | 29,00 | 29,50 | 0,34% | - |
| 13.02.2025 | 29,60 | 29,60 | 28,90 | 29,40 | 0,00% | - |
| 12.02.2025 | 29,40 | 29,40 | 29,00 | 29,40 | 0,00% | - |
| 11.02.2025 | 29,40 | 29,40 | 29,00 | 29,40 | 0,00% | - |
| 10.02.2025 | 29,40 | 29,60 | 29,00 | 29,40 | 0,00% | - |
| 07.02.2025 | 29,40 | 29,50 | 28,90 | 29,40 | 0,00% | - |
| 06.02.2025 | 29,50 | 29,50 | 29,00 | 29,40 | -0,34% | - |
| 05.02.2025 | 29,30 | 29,50 | 29,00 | 29,50 | 0,34% | - |
| 04.02.2025 | 29,40 | 29,40 | 29,00 | 29,40 | 0,00% | - |
| 03.02.2025 | 28,80 | 29,40 | 28,60 | 29,40 | 0,00% | - |
| 31.01.2025 | 29,40 | 29,40 | 28,90 | 29,40 | 0,00% | - |
| 30.01.2025 | 29,40 | 29,40 | 29,00 | 29,40 | 0,00% | - |
| 29.01.2025 | 29,40 | 29,50 | 28,90 | 29,40 | 0,00% | - |
| 28.01.2025 | 29,40 | 29,50 | 28,90 | 29,40 | 0,00% | - |
| 27.01.2025 | 29,30 | 29,50 | 28,90 | 29,40 | -0,34% | - |
| 24.01.2025 | 29,40 | 29,50 | 28,90 | 29,50 | 0,34% | - |
| 23.01.2025 | 29,40 | 29,40 | 28,90 | 29,40 | 0,00% | - |
| 22.01.2025 | 28,90 | 29,60 | 28,90 | 29,40 | 1,73% | - |
| 21.01.2025 | 29,20 | 29,40 | 28,90 | 28,90 | -1,70% | - |
| 20.01.2025 | 28,90 | 29,40 | 28,90 | 29,40 | 1,73% | - |
| 17.01.2025 | 29,40 | 29,40 | 28,70 | 28,90 | -1,70% | - |
| 16.01.2025 | 28,80 | 29,50 | 28,80 | 29,40 | 1,73% | - |
| 15.01.2025 | 29,40 | 29,40 | 28,90 | 28,90 | -1,70% | - |