29,400€
Echtzeit-Aktienkurs Westag AG
Bid:
Ask:
Aktienkurse zur Westag AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 28,50 | 29,50 | 28,50 | 29,40 | 3,16% | - |
| 13.01.2025 | 29,70 | 29,80 | 28,50 | 28,50 | -4,68% | - |
| 10.01.2025 | 30,20 | 30,20 | 28,90 | 29,90 | -0,99% | - |
| 09.01.2025 | 30,00 | 30,20 | 28,90 | 30,20 | 0,67% | - |
| 08.01.2025 | 30,00 | 30,00 | 28,90 | 30,00 | 0,00% | - |
| 07.01.2025 | 30,00 | 30,00 | 29,90 | 30,00 | 0,00% | - |
| 06.01.2025 | 29,10 | 30,00 | 28,90 | 30,00 | 3,45% | - |
| 03.01.2025 | 29,20 | 29,50 | 28,90 | 29,00 | -0,68% | - |
| 02.01.2025 | 30,00 | 30,00 | 29,20 | 29,20 | -2,67% | - |
| 30.12.2024 | 29,00 | 30,00 | 28,90 | 30,00 | 3,45% | - |
| 27.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 23.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 20.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 19.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 18.12.2024 | 28,50 | 29,00 | 28,50 | 29,00 | 1,75% | - |
| 17.12.2024 | 29,60 | 30,00 | 28,50 | 28,50 | -3,72% | - |
| 16.12.2024 | 30,20 | 30,20 | 29,20 | 29,60 | -1,99% | - |
| 13.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 12.12.2024 | 30,10 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 11.12.2024 | 30,10 | 30,20 | 30,10 | 30,20 | 0,33% | - |
| 10.12.2024 | 30,00 | 30,40 | 29,90 | 30,10 | 0,00% | - |
| 09.12.2024 | 31,00 | 31,00 | 30,10 | 30,10 | -2,59% | - |
| 06.12.2024 | 31,00 | 31,00 | 30,90 | 30,90 | -0,32% | - |
| 05.12.2024 | 30,50 | 31,00 | 30,50 | 31,00 | 1,64% | - |
| 04.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 03.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | 102,00 |
| 02.12.2024 | 30,40 | 30,90 | 29,40 | 30,50 | 2,35% | 200,00 |
| 26.11.2024 | 29,60 | 29,80 | 28,70 | 29,80 | 0,00% | - |
| 25.11.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | - |
| 22.11.2024 | 28,70 | 29,80 | 28,70 | 29,80 | 3,83% | - |
| 21.11.2024 | 29,80 | 29,80 | 28,70 | 28,70 | -3,69% | - |
| 20.11.2024 | 29,90 | 30,00 | 28,70 | 29,80 | 0,00% | - |
| 19.11.2024 | 29,90 | 30,10 | 28,70 | 29,80 | -0,33% | - |
| 18.11.2024 | 29,90 | 30,00 | 28,70 | 29,90 | 0,00% | - |
| 15.11.2024 | 29,80 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 14.11.2024 | 29,90 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 13.11.2024 | 29,80 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 12.11.2024 | 29,90 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 11.11.2024 | 30,00 | 30,10 | 28,80 | 29,90 | 0,00% | 50,00 |
| 08.11.2024 | 29,90 | 29,90 | 28,80 | 29,90 | 0,00% | - |
| 07.11.2024 | 29,90 | 30,00 | 28,70 | 29,90 | -0,33% | - |
| 06.11.2024 | 29,50 | 30,00 | 28,70 | 30,00 | 0,00% | - |
| 05.11.2024 | 30,00 | 30,00 | 28,70 | 30,00 | 0,33% | - |
| 04.11.2024 | 30,00 | 30,00 | 28,70 | 29,90 | 0,00% | 50,00 |
| 01.11.2024 | 29,90 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 31.10.2024 | 29,80 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 30.10.2024 | 29,70 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 29.10.2024 | 28,70 | 29,90 | 28,70 | 29,90 | 4,18% | - |
| 28.10.2024 | 30,10 | 30,10 | 28,60 | 28,70 | -4,01% | - |
| 25.10.2024 | 29,70 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 24.10.2024 | 28,80 | 29,90 | 28,80 | 29,90 | 3,82% | - |
| 23.10.2024 | 30,10 | 30,10 | 28,80 | 28,80 | -4,32% | - |
| 22.10.2024 | 30,20 | 30,30 | 28,90 | 30,10 | -0,33% | 25,00 |
| 21.10.2024 | 30,10 | 30,20 | 28,90 | 30,20 | 0,33% | - |
| 18.10.2024 | 28,90 | 30,10 | 28,90 | 30,10 | 4,15% | - |
| 17.10.2024 | 28,90 | 30,10 | 28,90 | 28,90 | 0,00% | - |
| 16.10.2024 | 30,10 | 30,10 | 28,90 | 28,90 | -3,99% | - |
| 15.10.2024 | 32,70 | 32,70 | 30,10 | 30,10 | -7,67% | - |
| 14.10.2024 | 32,60 | 32,60 | 32,50 | 32,60 | 0,00% | 57,00 |
| 11.10.2024 | 32,60 | 32,60 | 32,50 | 32,60 | 0,00% | - |
| 10.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 04.10.2024 | 32,70 | 32,80 | 32,40 | 32,60 | -0,31% | - |
| 03.10.2024 | 31,80 | 32,70 | 31,80 | 32,70 | 2,19% | - |
| 02.10.2024 | 32,10 | 32,40 | 31,90 | 32,00 | 0,00% | - |
| 01.10.2024 | 32,00 | 32,10 | 32,00 | 32,00 | 0,00% | - |
| 30.09.2024 | 32,10 | 32,20 | 31,90 | 32,00 | 0,00% | - |
| 27.09.2024 | 30,20 | 32,00 | 29,20 | 32,00 | 5,96% | - |
| 26.09.2024 | 30,30 | 38,40 | 30,20 | 30,20 | 0,33% | - |
| 25.09.2024 | 31,90 | 31,90 | 30,10 | 30,10 | -6,23% | - |
| 24.09.2024 | 30,70 | 33,00 | 30,70 | 32,10 | 4,56% | - |
| 23.09.2024 | 30,70 | 31,00 | 30,70 | 30,70 | 0,00% | - |
| 20.09.2024 | 30,70 | 30,70 | 30,50 | 30,70 | 0,00% | - |