55,610€
0,09%
Echtzeit-Aktienkurs Westlake Corp
Bid:
Ask:
Aktienkurse zur Westlake Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 55,53 | 56,11 | 55,06 | 55,65 | 0,43% | - |
| 08.10.2026 | 54,80 | 55,58 | 54,28 | 55,41 | 0,97% | - |
| 07.10.2026 | 56,34 | 56,64 | 53,50 | 54,88 | -2,17% | 13,00 |
| 06.10.2026 | 57,72 | 57,86 | 56,03 | 56,10 | -2,13% | 286,00 |
| 05.10.2026 | 56,69 | 58,71 | 55,72 | 57,32 | 1,78% | - |
| 02.10.2026 | 55,69 | 57,53 | 55,06 | 56,32 | 3,61% | - |
| 01.10.2026 | 54,83 | 55,42 | 52,37 | 54,36 | -1,33% | - |
| 30.09.2026 | 56,05 | 56,15 | 55,09 | 55,09 | -1,89% | 10,00 |
| 29.09.2026 | 58,76 | 59,08 | 55,27 | 56,15 | -4,56% | 11,00 |
| 28.09.2026 | 59,29 | 60,25 | 58,33 | 58,83 | 0,34% | 6,00 |
| 25.09.2026 | 58,74 | 59,14 | 57,89 | 58,63 | -1,05% | - |
| 24.09.2026 | 59,98 | 60,59 | 59,07 | 59,25 | -1,82% | - |
| 23.09.2026 | 60,27 | 60,93 | 59,97 | 60,35 | 0,23% | - |
| 22.09.2026 | 59,08 | 61,42 | 59,01 | 60,21 | 1,40% | - |
| 21.09.2026 | 60,43 | 60,90 | 59,07 | 59,38 | -1,25% | - |
| 18.09.2026 | 61,57 | 61,65 | 59,95 | 60,13 | -3,16% | 1,00 |
| 17.09.2026 | 61,80 | 62,19 | 61,20 | 62,09 | 0,68% | - |
| 16.09.2026 | 60,73 | 62,07 | 60,31 | 61,67 | 1,67% | 1,00 |
| 15.09.2026 | 59,62 | 60,81 | 59,36 | 60,66 | 1,54% | 5,00 |
| 14.09.2026 | 61,20 | 62,54 | 59,69 | 59,74 | -1,81% | 180,00 |
| 11.09.2026 | 61,95 | 62,45 | 60,84 | 60,84 | -0,56% | - |
| 10.09.2026 | 61,93 | 63,40 | 60,84 | 61,18 | -0,97% | - |
| 09.09.2026 | 64,25 | 64,25 | 60,85 | 61,78 | -5,33% | - |
| 08.09.2026 | 63,82 | 65,39 | 63,72 | 65,26 | 2,11% | - |
| 07.09.2026 | 64,13 | 64,42 | 63,84 | 63,91 | -1,13% | 2,00 |
| 04.09.2026 | 64,15 | 65,03 | 63,61 | 64,64 | 0,44% | - |
| 03.09.2026 | 65,87 | 66,47 | 64,23 | 64,36 | -2,35% | - |
| 02.09.2026 | 64,09 | 66,24 | 63,99 | 65,91 | 3,27% | - |
| 01.09.2026 | 64,76 | 65,12 | 63,38 | 63,82 | -0,95% | 2,00 |
| 31.08.2026 | 65,18 | 65,97 | 63,97 | 64,43 | -1,17% | - |
| 28.08.2026 | 63,49 | 65,50 | 63,32 | 65,19 | 2,37% | - |
| 27.08.2026 | 64,11 | 64,21 | 62,62 | 63,68 | 0,17% | - |
| 26.08.2026 | 64,11 | 64,27 | 62,59 | 63,57 | -0,80% | - |
| 25.08.2026 | 65,59 | 65,90 | 64,08 | 64,08 | -2,35% | 45,00 |
| 24.08.2026 | 67,55 | 68,10 | 65,41 | 65,62 | -3,13% | - |
| 21.08.2026 | 67,49 | 68,51 | 67,47 | 67,74 | 0,07% | - |
| 20.08.2026 | 68,05 | 68,70 | 66,87 | 67,69 | -0,31% | - |
| 19.08.2026 | 66,85 | 69,02 | 66,76 | 67,90 | 1,13% | - |
| 18.08.2026 | 67,43 | 68,01 | 66,06 | 67,14 | -0,55% | - |
| 17.08.2026 | 68,63 | 68,70 | 66,70 | 67,51 | -2,19% | 45,00 |
| 14.08.2026 | 69,51 | 69,71 | 68,54 | 69,02 | -0,33% | 35,00 |
| 13.08.2026 | 68,74 | 69,68 | 67,79 | 69,25 | 1,54% | - |
| 12.08.2026 | 70,06 | 70,84 | 67,59 | 68,20 | -2,60% | - |
| 11.08.2026 | 68,51 | 70,02 | 68,43 | 70,02 | 2,22% | 41,00 |
| 10.08.2026 | 67,04 | 68,50 | 66,74 | 68,50 | 1,53% | 1,00 |
| 07.08.2026 | 67,38 | 68,43 | 66,24 | 67,47 | -0,72% | 152,00 |
| 06.08.2026 | 68,33 | 69,77 | 67,78 | 67,96 | -0,53% | 135,00 |
| 05.08.2026 | 70,14 | 70,44 | 65,31 | 68,32 | -1,17% | 45,00 |
| 04.08.2026 | 60,91 | 69,64 | 60,87 | 69,13 | 13,96% | 241,00 |
| 03.08.2026 | 61,46 | 61,84 | 59,83 | 60,66 | -0,79% | 4,00 |
| 31.07.2026 | 62,58 | 62,79 | 59,74 | 61,14 | -1,51% | - |
| 30.07.2026 | 63,13 | 65,63 | 61,61 | 62,08 | -0,93% | 16,00 |
| 29.07.2026 | 63,54 | 64,09 | 62,53 | 62,66 | -1,17% | 7,00 |
| 28.07.2026 | 63,65 | 65,37 | 63,12 | 63,40 | -0,30% | - |
| 27.07.2026 | 64,25 | 65,67 | 63,20 | 63,59 | -2,53% | - |
| 24.07.2026 | 66,12 | 66,62 | 64,63 | 65,24 | -1,44% | 88,00 |
| 23.07.2026 | 67,30 | 69,00 | 65,71 | 66,19 | -1,84% | - |
| 22.07.2026 | 66,76 | 68,20 | 66,58 | 67,43 | 0,67% | 79,00 |
| 21.07.2026 | 67,59 | 67,86 | 66,47 | 66,98 | -0,95% | - |
| 20.07.2026 | 67,73 | 68,17 | 66,73 | 67,62 | 0,09% | - |
| 17.07.2026 | 66,90 | 69,62 | 66,86 | 67,56 | -0,09% | 1.000,00 |
| 16.07.2026 | 67,19 | 68,35 | 66,77 | 67,62 | 0,61% | - |
| 15.07.2026 | 67,43 | 67,84 | 66,37 | 67,21 | 0,33% | - |
| 14.07.2026 | 66,69 | 67,75 | 65,74 | 66,99 | -0,16% | - |
| 13.07.2026 | 65,94 | 68,19 | 65,90 | 67,10 | 1,30% | - |
| 10.07.2026 | 65,13 | 66,58 | 65,10 | 66,24 | 1,41% | 150,00 |
| 09.07.2026 | 66,50 | 66,74 | 64,94 | 65,32 | -4,43% | - |
| 08.07.2026 | 66,64 | 69,38 | 66,38 | 68,35 | 1,95% | 90,00 |
| 07.07.2026 | 65,42 | 67,41 | 65,42 | 67,04 | 2,49% | 2,00 |
| 06.07.2026 | 65,74 | 65,82 | 63,92 | 65,41 | 0,06% | 3,00 |
| 03.07.2026 | 65,46 | 65,47 | 65,15 | 65,37 | 1,13% | - |
| 02.07.2026 | 63,93 | 65,63 | 63,75 | 64,64 | 0,54% | 48,00 |
| 01.07.2026 | 63,79 | 65,16 | 62,76 | 64,29 | 0,47% | 2,00 |
| 30.06.2026 | 65,64 | 65,96 | 63,65 | 63,99 | -1,86% | - |
| 29.06.2026 | 67,57 | 68,13 | 64,53 | 65,20 | -2,60% | 7,00 |
| 26.06.2026 | 67,08 | 67,51 | 66,28 | 66,94 | -0,45% | - |
| 25.06.2026 | 66,72 | 67,48 | 65,64 | 67,24 | 1,22% | - |
| 24.06.2026 | 67,22 | 67,58 | 65,14 | 66,43 | -1,95% | 12,00 |
| 23.06.2026 | 68,05 | 68,71 | 67,55 | 67,75 | -0,60% | - |
| 22.06.2026 | 69,99 | 70,45 | 67,66 | 68,16 | -2,38% | - |
| 19.06.2026 | 70,06 | 70,10 | 69,78 | 69,82 | -0,80% | - |
| 18.06.2026 | 72,81 | 73,38 | 70,28 | 70,38 | -4,92% | 88,00 |
| 17.06.2026 | 72,64 | 75,30 | 72,55 | 74,02 | 1,86% | - |
| 16.06.2026 | 75,51 | 76,01 | 72,46 | 72,67 | -3,52% | 1,00 |
| 15.06.2026 | 76,95 | 77,08 | 74,30 | 75,32 | -1,80% | 328,00 |
| 12.06.2026 | 75,52 | 77,28 | 75,28 | 76,70 | 1,00% | 202,00 |
| 11.06.2026 | 75,69 | 76,15 | 75,58 | 75,94 | 0,12% | - |
| 10.06.2026 | 74,48 | 76,97 | 73,78 | 75,85 | 3,35% | - |
| 09.06.2026 | 73,94 | 74,25 | 73,36 | 73,39 | -0,68% | 7,00 |
| 08.06.2026 | 73,14 | 74,31 | 72,51 | 73,89 | 0,68% | 18,00 |
| 05.06.2026 | 73,36 | 73,60 | 71,99 | 73,39 | 0,59% | - |
| 04.06.2026 | 74,42 | 75,02 | 72,56 | 72,96 | -1,67% | - |
| 03.06.2026 | 74,60 | 75,68 | 73,93 | 74,20 | -0,80% | - |
| 02.06.2026 | 73,97 | 75,33 | 73,76 | 74,80 | 0,69% | 50,00 |
| 01.06.2026 | 74,58 | 76,41 | 74,23 | 74,29 | 0,03% | 160,00 |
| 29.05.2026 | 75,31 | 75,55 | 74,06 | 74,27 | -1,46% | - |
| 28.05.2026 | 75,71 | 75,91 | 74,81 | 75,37 | -1,39% | - |
| 27.05.2026 | 75,93 | 76,75 | 74,29 | 76,43 | -0,29% | 320,00 |
| 26.05.2026 | 76,66 | 76,83 | 75,58 | 76,65 | -0,26% | 3,00 |
| 25.05.2026 | 76,71 | 76,89 | 76,67 | 76,85 | 1,12% | - |