98,300€
3,00%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 94,90 | 98,56 | 94,78 | 98,22 | 2,70% | - |
| 29.04.2026 | 94,50 | 96,26 | 93,90 | 95,64 | 1,43% | 648,00 |
| 28.04.2026 | 95,00 | 96,74 | 93,41 | 94,29 | -0,22% | - |
| 27.04.2026 | 94,16 | 95,82 | 92,76 | 94,50 | 0,29% | 88,00 |
| 24.04.2026 | 96,03 | 96,90 | 94,19 | 94,23 | -2,01% | - |
| 23.04.2026 | 97,08 | 98,86 | 94,71 | 96,16 | -1,57% | 261,00 |
| 22.04.2026 | 98,89 | 100,20 | 97,18 | 97,69 | -1,02% | 40,00 |
| 21.04.2026 | 96,88 | 98,79 | 95,64 | 98,70 | 1,14% | - |
| 20.04.2026 | 95,13 | 98,09 | 94,01 | 97,59 | 0,81% | 225,00 |
| 17.04.2026 | 101,25 | 101,36 | 93,77 | 96,81 | -4,15% | - |
| 16.04.2026 | 97,71 | 101,18 | 97,59 | 101,00 | 3,32% | 5,00 |
| 15.04.2026 | 99,92 | 100,28 | 97,02 | 97,75 | -2,64% | - |
| 14.04.2026 | 102,05 | 103,00 | 98,57 | 100,40 | -3,25% | - |
| 13.04.2026 | 100,69 | 103,85 | 100,20 | 103,78 | 2,09% | - |
| 10.04.2026 | 100,28 | 103,10 | 98,84 | 101,65 | 1,37% | 1,00 |
| 09.04.2026 | 103,53 | 104,65 | 99,31 | 100,28 | -0,94% | 11,00 |
| 08.04.2026 | 99,00 | 101,35 | 95,63 | 101,23 | -4,37% | 61,00 |
| 07.04.2026 | 103,68 | 107,20 | 102,43 | 105,85 | 4,80% | 23,00 |
| 01.04.2026 | 101,00 | 102,00 | 101,00 | 101,00 | 2,28% | - |
| 27.03.2026 | 97,75 | 98,75 | 97,75 | 98,75 | -0,75% | - |
| 26.03.2026 | 99,00 | 99,75 | 98,25 | 99,50 | 1,02% | 1,00 |
| 25.03.2026 | 98,75 | 102,50 | 98,00 | 98,50 | -0,25% | 111,00 |
| 24.03.2026 | 94,25 | 99,25 | 93,25 | 98,75 | 5,33% | - |
| 23.03.2026 | 91,25 | 95,25 | 90,75 | 93,75 | -3,10% | 1,00 |
| 18.03.2026 | 97,25 | 97,25 | 96,75 | 96,75 | 0,52% | - |
| 17.03.2026 | 95,75 | 99,25 | 95,75 | 96,25 | -2,53% | 10,00 |
| 16.03.2026 | 99,00 | 99,00 | 98,75 | 98,75 | 7,05% | 46,00 |
| 12.03.2026 | 92,25 | 92,25 | 91,75 | 92,25 | 1,65% | - |
| 11.03.2026 | 90,25 | 90,75 | 90,25 | 90,75 | 1,11% | - |
| 09.03.2026 | 87,75 | 90,25 | 87,00 | 89,75 | -0,55% | 3,00 |
| 04.03.2026 | 88,00 | 90,75 | 87,50 | 90,25 | 2,85% | 10,00 |
| 03.03.2026 | 89,00 | 90,25 | 86,25 | 87,75 | -0,85% | 43,00 |
| 02.03.2026 | 88,50 | 89,50 | 87,50 | 88,50 | 3,81% | 42,00 |
| 26.02.2026 | 87,25 | 88,50 | 84,25 | 85,25 | -3,40% | 9,00 |
| 24.02.2026 | 79,00 | 89,25 | 77,75 | 88,25 | 10,66% | - |
| 20.02.2026 | 82,00 | 82,00 | 78,75 | 79,75 | -5,06% | 10,00 |
| 19.02.2026 | 84,25 | 84,50 | 84,00 | 84,00 | -0,88% | - |
| 17.02.2026 | 84,75 | 84,75 | 84,25 | 84,75 | 0,00% | - |
| 13.02.2026 | 83,00 | 85,25 | 82,50 | 84,75 | 1,80% | - |
| 10.02.2026 | 81,50 | 84,25 | 80,50 | 83,25 | 2,78% | - |
| 04.02.2026 | 78,00 | 81,25 | 77,00 | 81,00 | 7,28% | 160,00 |
| 03.02.2026 | 70,75 | 77,50 | 70,75 | 75,50 | 12,27% | 732,00 |
| 02.02.2026 | 66,75 | 67,50 | 66,25 | 67,25 | 1,51% | 2,00 |
| 30.01.2026 | 68,00 | 68,75 | 65,75 | 66,25 | -3,64% | - |
| 29.01.2026 | 68,50 | 68,75 | 68,50 | 68,75 | -0,72% | - |
| 28.01.2026 | 68,00 | 69,75 | 67,75 | 69,25 | 0,73% | - |
| 27.01.2026 | 71,00 | 71,00 | 68,75 | 68,75 | -7,72% | - |
| 23.01.2026 | 73,75 | 74,75 | 72,75 | 74,50 | 3,83% | - |
| 21.01.2026 | 71,75 | 71,75 | 71,75 | 71,75 | -5,90% | - |
| 16.01.2026 | 75,50 | 77,00 | 75,50 | 76,25 | -0,33% | 2,00 |
| 15.01.2026 | 77,00 | 77,25 | 76,50 | 76,50 | 12,09% | 2,00 |
| 08.01.2026 | 64,25 | 68,75 | 63,25 | 68,25 | 3,02% | - |
| 06.01.2026 | 64,25 | 66,75 | 64,25 | 66,25 | 5,58% | - |
| 29.12.2025 | 62,75 | 63,25 | 61,75 | 62,75 | 1,62% | 220,00 |
| 23.12.2025 | 64,50 | 64,50 | 61,50 | 61,75 | -1,59% | 1.694,00 |
| 22.12.2025 | 62,75 | 62,75 | 61,25 | 62,75 | 0,80% | 2,00 |
| 16.12.2025 | 62,50 | 63,25 | 61,25 | 62,25 | -2,35% | - |
| 11.12.2025 | 62,75 | 63,75 | 61,25 | 63,75 | 9,44% | - |
| 08.12.2025 | 58,25 | 59,25 | 57,75 | 58,25 | 1,75% | 1,00 |
| 02.12.2025 | 58,00 | 59,00 | 56,75 | 57,25 | 9,57% | - |
| 24.11.2025 | 51,50 | 52,75 | 50,75 | 52,25 | 5,56% | - |
| 20.11.2025 | 50,30 | 51,25 | 49,30 | 49,50 | -0,40% | - |
| 19.11.2025 | 50,50 | 51,00 | 49,30 | 49,70 | -11,64% | - |
| 10.11.2025 | 57,00 | 57,25 | 55,75 | 56,25 | 1,81% | - |
| 07.11.2025 | 55,75 | 56,50 | 55,25 | 55,25 | -1,78% | 5,00 |
| 06.11.2025 | 57,00 | 57,75 | 56,25 | 56,25 | -4,26% | - |
| 05.11.2025 | 58,00 | 58,75 | 58,00 | 58,75 | 0,00% | - |
| 04.11.2025 | 58,75 | 59,50 | 58,25 | 58,75 | -3,69% | 4,00 |
| 03.11.2025 | 59,50 | 61,50 | 59,50 | 61,00 | 3,83% | - |
| 31.10.2025 | 59,50 | 59,50 | 58,75 | 58,75 | -11,32% | 5,00 |
| 28.10.2025 | 68,75 | 68,75 | 65,25 | 66,25 | -3,64% | - |
| 27.10.2025 | 69,25 | 69,25 | 68,25 | 68,75 | 4,56% | - |
| 21.10.2025 | 64,75 | 66,25 | 64,25 | 65,75 | 1,54% | - |
| 20.10.2025 | 65,25 | 65,75 | 64,25 | 64,75 | -3,00% | - |
| 15.10.2025 | 67,25 | 68,75 | 66,75 | 66,75 | 0,75% | - |
| 14.10.2025 | 66,75 | 66,75 | 66,25 | 66,25 | -2,21% | - |
| 13.10.2025 | 65,50 | 67,75 | 64,75 | 67,75 | -2,87% | 41,00 |
| 10.10.2025 | 69,25 | 71,25 | 68,75 | 69,75 | -1,41% | 137,00 |
| 09.10.2025 | 70,75 | 71,75 | 70,50 | 70,75 | 0,71% | - |
| 08.10.2025 | 69,25 | 70,75 | 68,25 | 70,25 | 4,46% | 158,00 |
| 02.10.2025 | 64,75 | 67,75 | 64,75 | 67,25 | 3,07% | - |
| 30.09.2025 | 65,50 | 66,25 | 65,00 | 65,25 | 0,00% | - |
| 29.09.2025 | 66,25 | 68,00 | 65,25 | 65,25 | -2,97% | 5,00 |
| 25.09.2025 | 67,25 | 67,25 | 66,75 | 67,25 | -5,61% | - |
| 19.09.2025 | 72,00 | 73,25 | 70,75 | 71,25 | -2,73% | 3,00 |
| 17.09.2025 | 73,25 | 76,50 | 72,75 | 73,25 | -0,68% | - |
| 16.09.2025 | 73,50 | 74,50 | 73,00 | 73,75 | -3,28% | - |
| 08.09.2025 | 76,50 | 77,50 | 76,25 | 76,25 | -0,65% | - |
| 05.09.2025 | 75,00 | 77,75 | 74,25 | 76,75 | 1,99% | - |
| 04.09.2025 | 72,75 | 75,25 | 71,75 | 75,25 | 3,44% | - |
| 03.09.2025 | 74,25 | 74,75 | 71,75 | 72,75 | -2,02% | - |
| 02.09.2025 | 74,75 | 75,25 | 73,25 | 74,25 | -1,00% | 5,00 |
| 01.09.2025 | 74,75 | 75,00 | 74,75 | 75,00 | -0,33% | - |
| 29.08.2025 | 73,00 | 75,25 | 73,00 | 75,25 | 1,35% | - |
| 28.08.2025 | 74,25 | 74,50 | 72,75 | 74,25 | 0,00% | - |
| 27.08.2025 | 74,25 | 75,25 | 73,25 | 74,25 | 0,68% | - |
| 26.08.2025 | 74,75 | 77,00 | 73,75 | 73,75 | -1,99% | - |
| 25.08.2025 | 77,25 | 77,25 | 74,75 | 75,25 | -2,59% | - |
| 22.08.2025 | 71,25 | 77,75 | 71,25 | 77,25 | 8,42% | - |
| 21.08.2025 | 71,25 | 71,75 | 70,25 | 71,25 | 0,00% | - |