21,023€
0,33%
Echtzeit-Aktienkurs Westpac Banking Corp.
Bid:
Ask:
Aktienkurse zur Westpac Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 21,40 | 21,40 | 21,08 | 21,26 | 1,48% | 4,00 |
| 27.11.2025 | 21,29 | 21,32 | 20,95 | 20,95 | -1,12% | - |
| 26.11.2025 | 21,09 | 21,20 | 21,02 | 21,19 | 0,27% | - |
| 25.11.2025 | 21,26 | 21,29 | 20,81 | 21,13 | -0,61% | - |
| 24.11.2025 | 21,20 | 21,36 | 21,07 | 21,26 | 2,46% | - |
| 21.11.2025 | 20,78 | 20,86 | 20,47 | 20,75 | -0,12% | - |
| 20.11.2025 | 21,17 | 21,28 | 20,68 | 20,78 | -1,04% | - |
| 19.11.2025 | 20,92 | 21,12 | 20,87 | 21,00 | -1,13% | - |
| 18.11.2025 | 21,07 | 21,31 | 21,02 | 21,24 | -0,79% | 222,00 |
| 17.11.2025 | 21,78 | 21,90 | 21,38 | 21,41 | -2,01% | 349,00 |
| 14.11.2025 | 21,79 | 21,90 | 21,57 | 21,85 | 0,15% | 23,00 |
| 13.11.2025 | 22,26 | 22,27 | 21,77 | 21,81 | -2,55% | - |
| 12.11.2025 | 22,40 | 22,57 | 22,25 | 22,38 | -2,05% | 1.332,00 |
| 11.11.2025 | 22,64 | 22,95 | 22,43 | 22,85 | 2,21% | 1.241,00 |
| 10.11.2025 | 22,21 | 22,36 | 22,19 | 22,36 | 2,36% | - |
| 07.11.2025 | 21,82 | 21,96 | 21,58 | 21,84 | 1,31% | 922,00 |
| 06.11.2025 | 22,41 | 22,42 | 21,49 | 21,56 | -2,87% | 255,00 |
| 05.11.2025 | 22,59 | 22,79 | 22,20 | 22,20 | -1,55% | - |
| 04.11.2025 | 22,54 | 22,69 | 22,25 | 22,55 | 0,92% | 9.337,00 |
| 03.11.2025 | 22,20 | 22,39 | 22,03 | 22,34 | 2,41% | 1.228,00 |
| 31.10.2025 | 21,79 | 21,89 | 21,75 | 21,82 | 2,90% | - |
| 30.10.2025 | 21,76 | 21,93 | 21,12 | 21,20 | -1,65% | 1,00 |
| 29.10.2025 | 21,80 | 21,83 | 21,46 | 21,56 | -2,54% | - |
| 28.10.2025 | 22,14 | 22,21 | 22,11 | 22,12 | 0,22% | - |
| 27.10.2025 | 22,02 | 22,07 | 21,99 | 22,07 | 0,76% | - |
| 24.10.2025 | 21,82 | 21,92 | 21,78 | 21,90 | -0,77% | - |
| 23.10.2025 | 21,77 | 22,21 | 21,77 | 22,07 | 1,22% | 452,00 |
| 22.10.2025 | 21,95 | 21,98 | 21,68 | 21,81 | 0,47% | - |
| 21.10.2025 | 21,73 | 21,73 | 21,70 | 21,71 | -0,72% | - |
| 20.10.2025 | 21,84 | 21,90 | 21,65 | 21,86 | 0,59% | - |
| 17.10.2025 | 21,39 | 21,76 | 21,23 | 21,74 | 0,74% | 187,00 |
| 16.10.2025 | 21,82 | 21,94 | 21,47 | 21,58 | -0,07% | - |
| 15.10.2025 | 21,88 | 22,09 | 21,58 | 21,59 | 0,70% | 339,00 |
| 14.10.2025 | 21,40 | 21,58 | 21,24 | 21,44 | -1,26% | - |
| 13.10.2025 | 21,81 | 21,86 | 21,57 | 21,71 | 1,78% | - |
| 10.10.2025 | 22,10 | 22,10 | 21,30 | 21,33 | -2,44% | 660,00 |
| 09.10.2025 | 22,11 | 22,11 | 21,84 | 21,87 | -1,09% | - |
| 08.10.2025 | 22,10 | 22,21 | 21,91 | 22,11 | 0,52% | 525,00 |
| 07.10.2025 | 22,14 | 22,15 | 21,93 | 21,99 | -0,57% | 23,00 |
| 06.10.2025 | 22,09 | 22,14 | 22,08 | 22,12 | 0,80% | - |
| 03.10.2025 | 21,96 | 22,02 | 21,91 | 21,94 | -0,54% | - |
| 02.10.2025 | 22,09 | 22,09 | 21,95 | 22,06 | 0,75% | 25,00 |
| 01.10.2025 | 21,73 | 21,98 | 21,68 | 21,90 | 0,23% | 8,00 |
| 30.09.2025 | 21,88 | 21,95 | 21,76 | 21,85 | 0,26% | - |
| 29.09.2025 | 21,77 | 21,97 | 21,68 | 21,79 | 1,63% | 900,00 |
| 26.09.2025 | 21,38 | 21,45 | 21,32 | 21,44 | 1,65% | - |
| 25.09.2025 | 21,37 | 21,41 | 21,01 | 21,09 | 0,60% | - |
| 24.09.2025 | 21,05 | 21,12 | 20,93 | 20,97 | -2,01% | - |
| 23.09.2025 | 21,49 | 21,65 | 21,38 | 21,40 | -0,26% | 1,00 |
| 22.09.2025 | 21,60 | 21,61 | 21,44 | 21,45 | -0,52% | 340,00 |
| 19.09.2025 | 21,60 | 21,67 | 21,48 | 21,56 | -0,84% | 35,00 |
| 18.09.2025 | 21,74 | 21,83 | 21,72 | 21,75 | -0,30% | - |
| 17.09.2025 | 21,82 | 21,88 | 21,67 | 21,81 | -1,18% | - |
| 16.09.2025 | 22,08 | 22,09 | 21,97 | 22,07 | -0,27% | - |
| 15.09.2025 | 22,02 | 22,17 | 21,85 | 22,13 | 2,56% | 3.694,00 |
| 12.09.2025 | 21,76 | 21,76 | 21,57 | 21,58 | 1,51% | - |
| 11.09.2025 | 21,43 | 21,48 | 21,25 | 21,26 | 0,16% | 1.176,00 |
| 09.09.2025 | 21,10 | 21,23 | 21,07 | 21,22 | 0,52% | - |
| 08.09.2025 | 21,09 | 21,21 | 21,09 | 21,11 | -0,32% | - |
| 05.09.2025 | 21,37 | 21,49 | 21,03 | 21,18 | -0,13% | 3.886,00 |
| 04.09.2025 | 21,14 | 21,21 | 21,07 | 21,21 | 2,25% | - |
| 03.09.2025 | 20,80 | 21,01 | 20,60 | 20,74 | -3,46% | 787,00 |
| 02.09.2025 | 21,54 | 21,57 | 21,33 | 21,48 | 0,71% | - |
| 01.09.2025 | 21,35 | 21,51 | 21,19 | 21,33 | -0,72% | 211,00 |
| 29.08.2025 | 21,60 | 21,77 | 21,45 | 21,49 | -0,75% | 175,00 |
| 28.08.2025 | 21,59 | 21,66 | 21,56 | 21,65 | 1,80% | - |
| 27.08.2025 | 21,19 | 21,28 | 21,17 | 21,27 | 0,89% | - |
| 26.08.2025 | 21,30 | 21,33 | 21,08 | 21,08 | -0,45% | 1.373,00 |
| 25.08.2025 | 21,30 | 21,31 | 21,06 | 21,17 | -2,14% | 1.000,00 |
| 22.08.2025 | 21,46 | 21,82 | 21,33 | 21,64 | 2,41% | 519,00 |
| 21.08.2025 | 21,12 | 21,22 | 21,04 | 21,13 | 1,32% | 1.514,00 |
| 20.08.2025 | 21,10 | 21,19 | 20,85 | 20,85 | 2,76% | 1.024,00 |
| 19.08.2025 | 20,67 | 20,76 | 20,27 | 20,29 | 0,20% | 1.000,00 |
| 18.08.2025 | 20,50 | 20,50 | 20,25 | 20,25 | 1,28% | 77,00 |
| 15.08.2025 | 20,51 | 20,53 | 19,73 | 19,99 | 4,84% | 563,00 |
| 13.08.2025 | 19,03 | 19,10 | 18,89 | 19,07 | -2,59% | 100,00 |
| 12.08.2025 | 19,44 | 19,58 | 19,40 | 19,58 | 2,05% | - |
| 11.08.2025 | 19,17 | 19,25 | 19,06 | 19,19 | 1,94% | 76,00 |
| 08.08.2025 | 18,84 | 18,98 | 18,80 | 18,82 | -0,70% | 11,00 |
| 07.08.2025 | 18,96 | 19,12 | 18,89 | 18,95 | 0,03% | 2,00 |
| 06.08.2025 | 18,98 | 19,11 | 18,88 | 18,95 | 1,43% | 1,00 |
| 05.08.2025 | 18,78 | 18,82 | 18,54 | 18,68 | -0,01% | 3,00 |
| 04.08.2025 | 18,60 | 18,69 | 18,47 | 18,68 | 1,56% | 1,00 |
| 01.08.2025 | 18,86 | 18,86 | 18,39 | 18,39 | -2,57% | - |
| 31.07.2025 | 19,14 | 19,15 | 18,86 | 18,88 | -0,32% | - |
| 30.07.2025 | 19,01 | 19,09 | 18,88 | 18,94 | 1,86% | 2,00 |
| 29.07.2025 | 18,64 | 18,68 | 18,56 | 18,60 | 0,50% | - |
| 28.07.2025 | 18,55 | 18,55 | 18,37 | 18,50 | 0,17% | 6,00 |
| 25.07.2025 | 18,48 | 18,58 | 18,30 | 18,47 | -0,87% | 4,00 |
| 24.07.2025 | 18,73 | 18,89 | 18,63 | 18,63 | 0,13% | 50,00 |
| 23.07.2025 | 18,52 | 18,64 | 18,51 | 18,61 | 2,93% | - |
| 22.07.2025 | 18,15 | 18,16 | 18,05 | 18,08 | -2,12% | 367,00 |
| 21.07.2025 | 18,52 | 18,64 | 18,46 | 18,47 | -3,67% | 28,00 |
| 18.07.2025 | 19,21 | 19,24 | 19,15 | 19,17 | 1,35% | - |
| 17.07.2025 | 18,81 | 18,94 | 18,77 | 18,92 | 1,04% | - |
| 16.07.2025 | 18,68 | 18,77 | 18,55 | 18,72 | 0,05% | - |
| 15.07.2025 | 18,94 | 18,95 | 18,20 | 18,71 | -1,31% | 1.418,00 |
| 14.07.2025 | 18,91 | 18,98 | 18,89 | 18,96 | -0,04% | - |
| 11.07.2025 | 18,99 | 19,08 | 18,91 | 18,97 | -0,87% | 186,00 |
| 10.07.2025 | 18,89 | 19,16 | 18,89 | 19,14 | 1,05% | 40,00 |