72,250€
-3,02%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 73,75 | 75,25 | 72,75 | 73,25 | 0,34% | - |
| 17.09.2025 | 74,25 | 77,00 | 72,50 | 73,00 | -1,35% | - |
| 16.09.2025 | 73,50 | 74,75 | 72,75 | 74,00 | 0,34% | - |
| 15.09.2025 | 75,25 | 76,50 | 73,75 | 73,75 | -3,28% | - |
| 12.09.2025 | 76,25 | 76,50 | 76,00 | 76,25 | 2,69% | - |
| 11.09.2025 | 72,75 | 74,25 | 72,75 | 74,25 | 1,02% | - |
| 10.09.2025 | 73,25 | 73,75 | 72,50 | 73,50 | -0,34% | - |
| 09.09.2025 | 75,25 | 75,50 | 73,25 | 73,75 | 0,00% | - |
| 08.09.2025 | 76,50 | 77,50 | 73,50 | 73,75 | -3,28% | - |
| 05.09.2025 | 75,00 | 78,50 | 74,25 | 76,25 | 1,33% | - |
| 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 | 75,00 | 75,25 | 73,00 | 74,25 | -1,00% | - |
| 01.09.2025 | 75,00 | 75,00 | 74,75 | 75,00 | -0,33% | - |
| 29.08.2025 | 73,75 | 75,50 | 73,00 | 75,25 | 1,69% | - |
| 28.08.2025 | 74,00 | 74,75 | 73,00 | 74,00 | 0,68% | - |
| 27.08.2025 | 74,25 | 75,50 | 73,25 | 73,50 | -1,01% | - |
| 26.08.2025 | 74,75 | 77,00 | 73,75 | 74,25 | -1,33% | - |
| 25.08.2025 | 77,25 | 77,50 | 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 | 69,50 | 71,25 | 0,00% | - |
| 20.08.2025 | 70,75 | 73,75 | 70,75 | 71,25 | -0,70% | - |
| 19.08.2025 | 70,25 | 72,25 | 70,25 | 71,75 | 0,70% | - |
| 18.08.2025 | 71,50 | 73,00 | 70,50 | 71,25 | -0,70% | - |
| 15.08.2025 | 73,75 | 74,25 | 71,75 | 71,75 | -2,71% | - |
| 14.08.2025 | 73,00 | 73,75 | 70,50 | 73,75 | 1,37% | - |
| 13.08.2025 | 68,25 | 72,75 | 67,75 | 72,75 | 7,38% | - |
| 12.08.2025 | 66,75 | 67,75 | 65,50 | 67,75 | 2,26% | - |
| 11.08.2025 | 68,00 | 68,75 | 65,75 | 66,25 | -2,21% | - |
| 08.08.2025 | 70,75 | 71,75 | 67,75 | 67,75 | -3,56% | - |
| 07.08.2025 | 69,75 | 72,00 | 69,50 | 70,25 | 0,72% | - |
| 06.08.2025 | 72,25 | 72,50 | 69,25 | 69,75 | -2,79% | - |
| 05.08.2025 | 65,25 | 73,50 | 64,00 | 71,75 | 8,71% | - |
| 04.08.2025 | 65,50 | 66,75 | 65,25 | 66,00 | 1,15% | - |
| 01.08.2025 | 69,00 | 69,00 | 64,75 | 65,25 | -5,78% | - |
| 31.07.2025 | 70,00 | 70,00 | 67,25 | 69,25 | -0,72% | - |
| 30.07.2025 | 73,50 | 74,25 | 69,25 | 69,75 | -5,42% | - |
| 29.07.2025 | 74,50 | 75,25 | 73,00 | 73,75 | -0,67% | - |
| 28.07.2025 | 73,50 | 74,75 | 72,00 | 74,25 | 1,37% | - |
| 25.07.2025 | 70,00 | 73,25 | 69,75 | 73,25 | 5,02% | - |
| 24.07.2025 | 74,25 | 74,25 | 69,00 | 69,75 | -6,06% | - |
| 23.07.2025 | 72,25 | 74,75 | 72,25 | 74,25 | 2,06% | - |
| 22.07.2025 | 70,00 | 73,25 | 69,75 | 72,75 | 3,56% | 66,00 |
| 21.07.2025 | 70,75 | 71,50 | 70,00 | 70,25 | 0,00% | - |
| 18.07.2025 | 71,75 | 72,75 | 69,50 | 70,25 | -2,09% | - |
| 17.07.2025 | 70,00 | 72,50 | 69,75 | 71,75 | 2,87% | - |
| 16.07.2025 | 70,50 | 71,75 | 68,25 | 69,75 | -0,71% | - |
| 15.07.2025 | 71,50 | 72,75 | 70,25 | 70,25 | -1,75% | - |
| 14.07.2025 | 72,25 | 73,50 | 71,00 | 71,50 | -2,39% | - |
| 11.07.2025 | 73,50 | 75,25 | 71,75 | 73,25 | -0,68% | - |
| 10.07.2025 | 72,75 | 75,75 | 72,50 | 73,75 | 1,03% | - |
| 09.07.2025 | 71,00 | 73,25 | 70,25 | 73,00 | 3,18% | - |
| 08.07.2025 | 67,25 | 71,75 | 66,75 | 70,75 | 5,20% | - |
| 07.07.2025 | 68,25 | 69,25 | 66,25 | 67,25 | -2,89% | - |
| 03.07.2025 | 69,25 | 70,25 | 68,75 | 69,25 | 0,00% | - |
| 02.07.2025 | 68,25 | 70,00 | 67,50 | 69,25 | 1,47% | 1,00 |
| 01.07.2025 | 64,50 | 69,75 | 63,50 | 68,25 | 6,23% | - |
| 30.06.2025 | 65,75 | 65,75 | 63,75 | 64,25 | -1,53% | - |
| 27.06.2025 | 65,25 | 66,25 | 64,75 | 65,25 | 0,38% | - |
| 26.06.2025 | 63,50 | 65,25 | 63,50 | 65,00 | 1,17% | - |
| 25.06.2025 | 64,50 | 65,25 | 63,75 | 64,25 | -1,53% | - |
| 24.06.2025 | 63,00 | 66,00 | 63,00 | 65,25 | 2,35% | - |
| 23.06.2025 | 62,50 | 64,00 | 61,50 | 63,75 | 1,59% | - |
| 20.06.2025 | 61,00 | 63,25 | 61,00 | 62,75 | 2,45% | - |
| 19.06.2025 | 61,75 | 62,00 | 61,25 | 61,25 | -1,61% | - |
| 18.06.2025 | 63,00 | 64,25 | 61,75 | 62,25 | -2,35% | - |
| 17.06.2025 | 65,75 | 66,25 | 63,75 | 63,75 | -3,77% | - |
| 16.06.2025 | 66,75 | 67,25 | 65,25 | 66,25 | -0,75% | - |
| 13.06.2025 | 67,25 | 69,00 | 66,25 | 66,75 | -1,48% | - |
| 12.06.2025 | 69,25 | 69,50 | 67,75 | 67,75 | -2,87% | - |
| 11.06.2025 | 69,00 | 71,00 | 68,75 | 69,75 | 0,00% | - |
| 10.06.2025 | 66,25 | 69,75 | 66,25 | 69,75 | 4,89% | - |
| 09.06.2025 | 63,50 | 67,00 | 63,50 | 66,50 | 2,70% | - |
| 06.06.2025 | 62,50 | 64,75 | 62,50 | 64,75 | 3,19% | - |
| 05.06.2025 | 62,50 | 64,25 | 62,00 | 62,75 | -0,79% | - |
| 04.06.2025 | 62,00 | 64,25 | 62,00 | 63,25 | 0,80% | - |
| 03.06.2025 | 60,50 | 63,75 | 60,25 | 62,75 | 2,45% | - |
| 02.06.2025 | 61,50 | 62,25 | 60,25 | 61,25 | -2,39% | - |
| 30.05.2025 | 62,50 | 63,50 | 61,50 | 62,75 | -0,40% | - |
| 29.05.2025 | 63,00 | 63,75 | 62,25 | 63,00 | 0,80% | - |
| 28.05.2025 | 63,50 | 64,75 | 62,50 | 62,50 | -2,72% | 78,00 |
| 27.05.2025 | 63,50 | 64,25 | 63,25 | 64,25 | 0,39% | - |
| 26.05.2025 | 62,50 | 64,50 | 62,50 | 64,00 | 1,99% | - |
| 23.05.2025 | 63,75 | 64,25 | 62,50 | 62,75 | -2,33% | - |
| 22.05.2025 | 65,00 | 65,75 | 63,75 | 64,25 | -1,53% | - |
| 21.05.2025 | 67,00 | 67,25 | 65,25 | 65,25 | -3,69% | - |
| 20.05.2025 | 69,50 | 70,75 | 67,75 | 67,75 | -4,91% | - |
| 19.05.2025 | 72,00 | 72,75 | 69,50 | 71,25 | -3,06% | - |
| 16.05.2025 | 73,75 | 74,75 | 73,00 | 73,50 | -1,01% | - |
| 15.05.2025 | 73,25 | 74,75 | 71,50 | 74,25 | 0,68% | - |
| 14.05.2025 | 77,50 | 78,75 | 73,25 | 73,75 | -4,53% | - |
| 13.05.2025 | 77,00 | 78,00 | 76,50 | 77,25 | 8,80% | - |
| 12.05.2025 | 72,00 | 78,25 | 71,00 | 71,00 | -0,35% | - |
| 09.05.2025 | 71,00 | 73,00 | 70,50 | 71,25 | -0,70% | - |
| 08.05.2025 | 68,50 | 72,75 | 68,50 | 71,75 | 3,99% | - |
| 07.05.2025 | 69,75 | 69,75 | 67,75 | 69,00 | -0,36% | - |
| 06.05.2025 | 68,00 | 69,75 | 68,00 | 69,25 | 0,00% | - |
| 05.05.2025 | 70,00 | 71,25 | 69,25 | 69,25 | -1,77% | - |
| 02.05.2025 | 80,50 | 81,50 | 68,00 | 70,50 | -13,76% | 52,00 |
| 30.04.2025 | 82,50 | 82,50 | 79,25 | 81,75 | -0,30% | - |