21,185€
0,26%
Echtzeit-Aktienkurs Westpac Banking Corp.
Bid:
Ask:
Aktienkurse zur Westpac Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 21,11 | 21,17 | 21,11 | 21,17 | 0,17% | - |
| 27.11.2025 | 21,20 | 21,20 | 21,13 | 21,13 | 0,09% | - |
| 26.11.2025 | 21,10 | 21,11 | 21,10 | 21,11 | 0,60% | - |
| 25.11.2025 | 21,16 | 21,16 | 20,99 | 20,99 | -0,10% | - |
| 24.11.2025 | 21,09 | 21,09 | 21,01 | 21,01 | 1,65% | - |
| 21.11.2025 | 20,61 | 20,67 | 20,61 | 20,67 | -2,15% | - |
| 20.11.2025 | 21,09 | 21,12 | 21,09 | 21,12 | 1,59% | - |
| 19.11.2025 | 20,80 | 20,80 | 20,77 | 20,79 | -1,24% | 150,00 |
| 18.11.2025 | 21,00 | 21,05 | 21,00 | 21,05 | -2,21% | - |
| 17.11.2025 | 21,67 | 21,67 | 21,53 | 21,53 | -0,55% | 772,00 |
| 14.11.2025 | 21,66 | 21,67 | 21,65 | 21,65 | -1,79% | - |
| 13.11.2025 | 22,15 | 22,15 | 22,04 | 22,04 | -1,03% | - |
| 12.11.2025 | 22,27 | 22,27 | 22,27 | 22,27 | -2,37% | - |
| 11.11.2025 | 22,51 | 22,81 | 22,51 | 22,81 | 3,17% | 1.761,00 |
| 10.11.2025 | 22,13 | 22,13 | 22,11 | 22,11 | 2,36% | - |
| 07.11.2025 | 21,77 | 21,99 | 21,40 | 21,60 | -2,11% | 1.970,00 |
| 06.11.2025 | 22,16 | 22,16 | 22,07 | 22,07 | -2,52% | - |
| 05.11.2025 | 22,63 | 22,64 | 22,63 | 22,64 | 0,22% | - |
| 04.11.2025 | 22,59 | 22,59 | 22,58 | 22,59 | 2,29% | - |
| 03.11.2025 | 22,10 | 22,10 | 22,08 | 22,08 | 0,96% | - |
| 31.10.2025 | 21,79 | 21,87 | 21,79 | 21,87 | 1,65% | - |
| 30.10.2025 | 21,62 | 21,63 | 21,52 | 21,52 | -0,46% | - |
| 29.10.2025 | 21,68 | 21,68 | 21,62 | 21,62 | -2,13% | - |
| 28.10.2025 | 22,08 | 22,09 | 22,08 | 22,09 | 0,96% | - |
| 27.10.2025 | 21,87 | 21,90 | 21,87 | 21,88 | 0,81% | - |
| 24.10.2025 | 21,71 | 21,71 | 21,70 | 21,70 | -0,09% | - |
| 23.10.2025 | 21,68 | 21,72 | 21,68 | 21,72 | -0,48% | - |
| 22.10.2025 | 21,86 | 21,86 | 21,83 | 21,83 | 1,16% | - |
| 21.10.2025 | 21,76 | 21,76 | 21,58 | 21,58 | -0,71% | - |
| 20.10.2025 | 21,72 | 21,73 | 21,70 | 21,73 | 1,68% | - |
| 17.10.2025 | 21,27 | 21,37 | 21,19 | 21,37 | -1,57% | - |
| 16.10.2025 | 21,72 | 21,75 | 21,71 | 21,71 | -0,18% | - |
| 15.10.2025 | 21,76 | 21,76 | 21,73 | 21,75 | 2,14% | - |
| 14.10.2025 | 21,34 | 21,34 | 21,30 | 21,30 | -1,71% | - |
| 13.10.2025 | 21,67 | 21,71 | 21,67 | 21,67 | -1,88% | - |
| 10.10.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 0,11% | - |
| 09.10.2025 | 21,94 | 22,06 | 21,94 | 22,06 | -0,09% | - |
| 08.10.2025 | 22,04 | 22,08 | 22,04 | 22,08 | -0,02% | - |
| 07.10.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 0,02% | - |
| 06.10.2025 | 22,06 | 22,08 | 22,06 | 22,08 | 0,64% | - |
| 03.10.2025 | 21,95 | 21,97 | 21,94 | 21,94 | -0,16% | - |
| 02.10.2025 | 22,01 | 22,01 | 21,97 | 21,97 | 1,45% | - |
| 01.10.2025 | 21,61 | 21,66 | 21,61 | 21,66 | -0,76% | - |
| 30.09.2025 | 21,75 | 21,82 | 21,73 | 21,82 | 0,95% | - |
| 29.09.2025 | 21,65 | 21,66 | 21,62 | 21,62 | 1,79% | - |
| 26.09.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 0,50% | - |
| 25.09.2025 | 21,23 | 21,23 | 21,13 | 21,13 | 0,88% | - |
| 24.09.2025 | 20,94 | 20,95 | 20,94 | 20,95 | -3,01% | - |
| 23.09.2025 | 21,55 | 21,60 | 21,54 | 21,60 | 0,89% | - |
| 22.09.2025 | 21,46 | 21,46 | 21,41 | 21,41 | -0,44% | - |
| 19.09.2025 | 21,47 | 21,50 | 21,47 | 21,50 | -0,65% | - |
| 18.09.2025 | 21,61 | 21,64 | 21,59 | 21,64 | -0,37% | - |
| 17.09.2025 | 21,69 | 21,72 | 21,69 | 21,72 | -0,66% | - |
| 16.09.2025 | 21,95 | 21,95 | 21,87 | 21,87 | 0,05% | 460,00 |
| 15.09.2025 | 21,92 | 21,92 | 21,86 | 21,86 | 1,09% | - |
| 12.09.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 0,68% | - |
| 10.09.2025 | 21,47 | 21,48 | 21,47 | 21,48 | 1,46% | - |
| 05.09.2025 | 21,21 | 21,24 | 21,17 | 21,17 | 0,12% | 130,00 |
| 04.09.2025 | 21,14 | 21,16 | 21,14 | 21,14 | 2,00% | - |
| 03.09.2025 | 20,66 | 20,73 | 20,66 | 20,73 | -3,20% | - |
| 02.09.2025 | 21,43 | 21,43 | 21,41 | 21,41 | 0,66% | - |
| 01.09.2025 | 21,65 | 21,65 | 21,19 | 21,27 | -0,89% | 1.100,00 |
| 29.08.2025 | 21,47 | 21,47 | 21,46 | 21,46 | -0,97% | - |
| 28.08.2025 | 21,65 | 21,68 | 21,65 | 21,67 | 2,17% | 100,00 |
| 27.08.2025 | 21,23 | 21,25 | 21,21 | 21,21 | 0,17% | - |
| 26.08.2025 | 21,21 | 21,21 | 21,18 | 21,18 | 0,31% | - |
| 25.08.2025 | 21,19 | 21,19 | 21,11 | 21,11 | -1,79% | - |
| 22.08.2025 | 21,45 | 21,50 | 21,45 | 21,50 | 1,73% | - |
| 21.08.2025 | 21,20 | 21,20 | 21,13 | 21,13 | 0,38% | - |
| 20.08.2025 | 21,15 | 21,15 | 21,05 | 21,05 | 2,41% | - |
| 19.08.2025 | 20,60 | 20,60 | 20,56 | 20,56 | 0,88% | - |
| 18.08.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 0,72% | - |
| 15.08.2025 | 20,40 | 20,40 | 20,23 | 20,23 | 1,75% | - |
| 14.08.2025 | 19,96 | 19,96 | 19,88 | 19,88 | 5,14% | - |
| 13.08.2025 | 18,92 | 18,92 | 18,91 | 18,91 | -1,98% | - |
| 12.08.2025 | 19,33 | 19,34 | 19,29 | 19,29 | 1,12% | - |
| 11.08.2025 | 19,05 | 19,08 | 19,04 | 19,08 | 1,86% | - |
| 08.08.2025 | 18,72 | 18,73 | 18,72 | 18,73 | -0,94% | - |
| 07.08.2025 | 18,85 | 18,91 | 18,85 | 18,91 | 0,38% | - |
| 06.08.2025 | 18,88 | 18,89 | 18,84 | 18,84 | 0,77% | - |
| 05.08.2025 | 18,66 | 18,69 | 18,66 | 18,69 | 1,18% | - |
| 04.08.2025 | 18,48 | 18,49 | 18,47 | 18,47 | -0,85% | - |
| 01.08.2025 | 18,70 | 18,72 | 18,63 | 18,63 | -1,68% | - |
| 31.07.2025 | 18,99 | 18,99 | 18,95 | 18,95 | 0,43% | - |
| 30.07.2025 | 18,87 | 18,87 | 18,85 | 18,87 | 1,79% | - |
| 29.07.2025 | 18,52 | 18,54 | 18,51 | 18,54 | 0,61% | - |
| 28.07.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 0,41% | - |
| 25.07.2025 | 18,36 | 18,36 | 18,34 | 18,35 | -1,22% | - |
| 24.07.2025 | 18,59 | 18,60 | 18,57 | 18,57 | 0,56% | - |
| 23.07.2025 | 18,39 | 18,47 | 18,39 | 18,47 | 2,58% | - |
| 22.07.2025 | 18,00 | 18,02 | 18,00 | 18,01 | -1,86% | - |
| 21.07.2025 | 18,70 | 18,70 | 18,35 | 18,35 | -4,05% | 367,00 |
| 18.07.2025 | 19,10 | 19,12 | 19,09 | 19,12 | 2,26% | - |
| 17.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,58% | - |
| 16.07.2025 | 18,55 | 18,59 | 18,55 | 18,59 | -1,45% | - |
| 15.07.2025 | 18,83 | 18,87 | 18,68 | 18,87 | 0,57% | - |
| 14.07.2025 | 18,79 | 18,79 | 18,76 | 18,76 | -0,48% | - |
| 11.07.2025 | 18,88 | 18,88 | 18,85 | 18,85 | 0,11% | - |
| 10.07.2025 | 18,80 | 18,83 | 18,79 | 18,83 | 0,53% | - |
| 09.07.2025 | 18,72 | 18,73 | 18,70 | 18,73 | 1,47% | - |