23,158€
-0,57%
Echtzeit-Aktienkurs WESTPAC BKG
Bid:
Ask:
Aktienkurse zur WESTPAC BKG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 23,29 | 23,30 | 23,00 | 23,16 | -0,57% | 10,00 |
| 29.10.2026 | 23,54 | 23,61 | 23,29 | 23,29 | 2,16% | 13,00 |
| 28.10.2026 | 22,91 | 22,92 | 22,59 | 22,80 | 0,08% | 608,00 |
| 27.10.2026 | 22,80 | 22,81 | 22,62 | 22,78 | -0,23% | 100,00 |
| 26.10.2026 | 22,89 | 23,08 | 22,82 | 22,83 | 1,05% | 1,00 |
| 23.10.2026 | 22,85 | 22,95 | 22,58 | 22,59 | 2,94% | - |
| 22.10.2026 | 22,19 | 22,27 | 21,89 | 21,95 | -0,35% | 112,00 |
| 21.10.2026 | 22,02 | 22,16 | 22,00 | 22,03 | 0,74% | 67,00 |
| 20.10.2026 | 21,76 | 21,98 | 21,71 | 21,86 | -0,52% | 26,00 |
| 19.10.2026 | 22,06 | 22,09 | 21,90 | 21,98 | 1,95% | 154,00 |
| 16.10.2026 | 21,76 | 21,91 | 21,51 | 21,56 | -3,06% | 32,00 |
| 15.10.2026 | 21,94 | 22,26 | 21,74 | 22,24 | 3,88% | - |
| 14.10.2026 | 21,59 | 21,81 | 21,40 | 21,41 | -2,39% | 90,00 |
| 13.10.2026 | 21,91 | 21,94 | 21,91 | 21,93 | 2,11% | - |
| 12.10.2026 | 21,48 | 21,50 | 21,44 | 21,48 | 1,20% | - |
| 09.10.2026 | 21,12 | 21,31 | 20,99 | 21,23 | 1,31% | 6,00 |
| 08.10.2026 | 21,02 | 21,05 | 20,90 | 20,95 | -1,67% | - |
| 07.10.2026 | 21,29 | 21,46 | 21,23 | 21,31 | -1,11% | 102,00 |
| 06.10.2026 | 21,49 | 21,56 | 21,32 | 21,55 | 0,19% | 51,00 |
| 05.10.2026 | 21,36 | 21,54 | 21,26 | 21,51 | 1,31% | 50,00 |
| 02.10.2026 | 21,10 | 21,31 | 21,00 | 21,23 | 1,74% | 5,00 |
| 01.10.2026 | 20,86 | 20,99 | 20,74 | 20,87 | -3,14% | 237,00 |
| 30.09.2026 | 21,64 | 21,77 | 21,54 | 21,54 | -1,72% | 106,00 |
| 29.09.2026 | 21,48 | 21,94 | 21,47 | 21,92 | 1,76% | 648,00 |
| 28.09.2026 | 21,57 | 21,72 | 21,51 | 21,54 | 1,16% | 1,00 |
| 25.09.2026 | 21,23 | 21,31 | 21,16 | 21,29 | 1,02% | - |
| 24.09.2026 | 21,08 | 21,23 | 21,00 | 21,08 | -1,38% | 73,00 |
| 23.09.2026 | 21,58 | 21,60 | 21,32 | 21,37 | -1,59% | - |
| 22.09.2026 | 21,70 | 21,73 | 21,64 | 21,72 | -0,77% | - |
| 21.09.2026 | 21,71 | 21,92 | 21,71 | 21,89 | 2,25% | 1,00 |
| 18.09.2026 | 21,44 | 21,46 | 21,33 | 21,40 | -1,42% | - |
| 17.09.2026 | 21,63 | 21,74 | 21,63 | 21,71 | 2,19% | - |
| 16.09.2026 | 21,24 | 21,56 | 21,18 | 21,25 | 0,17% | 3,00 |
| 15.09.2026 | 21,24 | 21,40 | 21,08 | 21,21 | 0,07% | 4,00 |
| 14.09.2026 | 21,15 | 21,22 | 21,07 | 21,20 | 1,22% | - |
| 11.09.2026 | 21,23 | 21,31 | 20,93 | 20,94 | 0,60% | 964,00 |
| 10.09.2026 | 21,04 | 21,04 | 20,78 | 20,82 | -1,72% | - |
| 09.09.2026 | 21,29 | 21,30 | 21,15 | 21,18 | -1,58% | - |
| 08.09.2026 | 21,36 | 21,62 | 21,35 | 21,52 | -1,30% | 11,00 |
| 07.09.2026 | 21,68 | 21,95 | 21,66 | 21,80 | 0,53% | 453,00 |
| 04.09.2026 | 21,75 | 21,75 | 21,66 | 21,69 | -0,56% | - |
| 03.09.2026 | 21,62 | 21,82 | 21,61 | 21,81 | 1,82% | 107,00 |
| 02.09.2026 | 21,28 | 21,44 | 21,11 | 21,42 | 1,42% | 28,00 |
| 01.09.2026 | 21,26 | 21,27 | 21,08 | 21,12 | -0,95% | 2,00 |
| 31.08.2026 | 21,39 | 21,55 | 21,29 | 21,32 | 1,50% | 7,00 |
| 28.08.2026 | 21,02 | 21,12 | 20,98 | 21,01 | 0,92% | - |
| 27.08.2026 | 20,73 | 20,89 | 20,72 | 20,82 | -0,61% | 14,00 |
| 26.08.2026 | 20,93 | 21,09 | 20,78 | 20,94 | 0,54% | 4,00 |
| 25.08.2026 | 20,84 | 20,89 | 20,68 | 20,83 | 0,79% | 1,00 |
| 24.08.2026 | 20,70 | 20,86 | 20,64 | 20,67 | -1,03% | 48,00 |
| 21.08.2026 | 20,70 | 20,97 | 20,70 | 20,88 | 2,33% | 114,00 |
| 20.08.2026 | 20,65 | 20,78 | 20,41 | 20,41 | -2,46% | 103,00 |
| 19.08.2026 | 21,06 | 21,25 | 20,91 | 20,92 | -1,18% | 58,00 |
| 18.08.2026 | 21,25 | 21,28 | 21,16 | 21,17 | -0,46% | - |
| 17.08.2026 | 21,51 | 21,67 | 21,21 | 21,27 | -1,76% | 278,00 |
| 14.08.2026 | 21,70 | 21,70 | 21,64 | 21,65 | -1,66% | - |
| 13.08.2026 | 21,92 | 22,10 | 21,76 | 22,02 | 1,53% | 369,00 |
| 12.08.2026 | 21,62 | 21,72 | 21,49 | 21,68 | -0,66% | 200,00 |
| 11.08.2026 | 21,87 | 22,08 | 21,80 | 21,83 | -1,72% | 2,00 |
| 10.08.2026 | 21,95 | 22,26 | 21,78 | 22,21 | -4,69% | 1.121,00 |
| 07.08.2026 | 23,17 | 23,40 | 23,16 | 23,30 | -0,86% | 4,00 |
| 06.08.2026 | 23,54 | 23,67 | 23,45 | 23,51 | 0,03% | 3,00 |
| 05.08.2026 | 23,56 | 23,73 | 23,36 | 23,50 | -2,18% | 17,00 |
| 04.08.2026 | 23,71 | 24,10 | 23,53 | 24,02 | 3,28% | 130,00 |
| 03.08.2026 | 23,19 | 23,33 | 23,00 | 23,26 | 0,08% | 221,00 |
| 31.07.2026 | 23,25 | 23,29 | 23,05 | 23,24 | -1,20% | - |
| 30.07.2026 | 23,20 | 23,66 | 23,18 | 23,52 | 1,29% | 17,00 |
| 29.07.2026 | 23,11 | 23,39 | 22,94 | 23,22 | -0,63% | 378,00 |
| 28.07.2026 | 23,29 | 23,52 | 23,15 | 23,37 | 1,71% | 272,00 |
| 27.07.2026 | 23,08 | 23,24 | 22,76 | 22,98 | 1,11% | 138,00 |
| 24.07.2026 | 22,69 | 23,00 | 22,55 | 22,73 | 2,15% | 52,00 |
| 23.07.2026 | 22,48 | 22,65 | 22,23 | 22,25 | -0,16% | 74,00 |
| 22.07.2026 | 22,24 | 22,44 | 22,03 | 22,28 | 0,24% | 68,00 |
| 21.07.2026 | 22,16 | 22,24 | 22,14 | 22,23 | -0,79% | - |
| 20.07.2026 | 22,41 | 22,61 | 22,40 | 22,41 | 0,89% | 1,00 |
| 17.07.2026 | 22,20 | 22,38 | 22,12 | 22,21 | -0,18% | 384,00 |
| 16.07.2026 | 22,39 | 22,46 | 22,25 | 22,25 | -0,03% | - |
| 15.07.2026 | 22,26 | 22,45 | 22,22 | 22,26 | -0,48% | 2,00 |
| 14.07.2026 | 22,25 | 22,38 | 22,21 | 22,37 | 0,46% | - |
| 13.07.2026 | 22,30 | 22,48 | 22,14 | 22,26 | -0,10% | 246,00 |
| 10.07.2026 | 22,14 | 22,35 | 22,12 | 22,29 | 0,97% | 3,00 |
| 09.07.2026 | 22,01 | 22,23 | 21,95 | 22,07 | 0,11% | 45,00 |
| 08.07.2026 | 22,11 | 22,27 | 21,81 | 22,05 | 0,93% | 3,00 |
| 07.07.2026 | 21,88 | 22,07 | 21,71 | 21,84 | 1,37% | 6,00 |
| 06.07.2026 | 21,42 | 21,62 | 21,27 | 21,55 | -0,68% | 2,00 |
| 03.07.2026 | 21,69 | 21,71 | 21,67 | 21,70 | 1,62% | - |
| 02.07.2026 | 21,41 | 21,52 | 21,29 | 21,35 | 1,41% | - |
| 01.07.2026 | 20,94 | 21,13 | 20,82 | 21,05 | -1,08% | 4,00 |
| 30.06.2026 | 21,12 | 21,29 | 20,97 | 21,28 | -0,22% | 5,00 |
| 29.06.2026 | 21,34 | 21,51 | 21,19 | 21,33 | -0,56% | 27,00 |
| 26.06.2026 | 21,36 | 21,59 | 21,30 | 21,45 | 1,05% | 1,00 |
| 25.06.2026 | 21,28 | 21,45 | 21,14 | 21,23 | -1,75% | 1,00 |
| 24.06.2026 | 21,72 | 21,80 | 21,55 | 21,61 | 0,88% | 1,00 |
| 23.06.2026 | 21,58 | 21,68 | 21,35 | 21,42 | 0,23% | 37,00 |
| 22.06.2026 | 21,38 | 21,55 | 21,34 | 21,37 | -0,11% | 2,00 |
| 19.06.2026 | 21,38 | 21,55 | 21,35 | 21,39 | -1,04% | 5,00 |
| 18.06.2026 | 21,52 | 21,70 | 21,50 | 21,62 | 0,01% | 3,00 |
| 17.06.2026 | 21,73 | 21,92 | 21,60 | 21,61 | -0,25% | 5,00 |
| 16.06.2026 | 21,70 | 21,78 | 21,65 | 21,67 | 0,21% | - |
| 15.06.2026 | 21,58 | 21,83 | 21,54 | 21,62 | 1,56% | 294,00 |