Echtzeit-Aktienkurs Westag AG
Bid:
Ask:
Aktienkurse zur Westag AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,70 | 31,80 | 31,40 | 31,40 | -0,95% | 1,00 |
| 24.04.2025 | 31,80 | 31,80 | 31,70 | 31,70 | -0,31% | - |
| 23.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 22.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,31% | - |
| 17.04.2025 | 32,00 | 32,00 | 31,90 | 31,90 | -0,31% | - |
| 16.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 14.04.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 6,67% | 96,00 |
| 11.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 10.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 08.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 04.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 03.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 02.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 01.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 31.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 932,00 |
| 28.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 27.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 26.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 25.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 24.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 21.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 20.03.2025 | 28,80 | 31,00 | 28,80 | 31,00 | 7,64% | 2.774,00 |
| 19.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 18.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 17.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 14.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 13.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,68% | - |
| 12.03.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 11.03.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 10.03.2025 | 28,80 | 30,00 | 28,80 | 30,00 | 4,17% | 150,00 |
| 07.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 06.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 05.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 37,00 |
| 04.03.2025 | 28,00 | 28,80 | 28,00 | 28,80 | 2,86% | - |
| 03.03.2025 | 28,80 | 28,80 | 27,60 | 28,00 | -2,78% | 183,00 |
| 28.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 27.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 26.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 25.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 24.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 21.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 20.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 19.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 18.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 17.02.2025 | 28,80 | 28,80 | 28,00 | 28,00 | -2,78% | 384,00 |
| 14.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 13.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 12.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 11.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 10.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 07.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 06.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 05.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 04.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 03.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 31.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 30.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 29.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 28.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 27.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 24.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 23.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 22.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 21.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 100,00 |
| 20.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 17.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 275,00 |
| 16.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 15.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 10,00 |
| 14.01.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 1,41% | - |
| 13.01.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | 360,00 |
| 10.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 09.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 08.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 07.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 06.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 03.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 33,00 |
| 02.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 30.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 27.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 23.12.2024 | 29,40 | 30,20 | 29,40 | 29,40 | 0,00% | - |
| 20.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 19.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 18.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 17.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 16.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | 10,00 |
| 13.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 12.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 11.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 10.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 6,00 |
| 09.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,62% | - |
| 06.12.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | - |
| 04.12.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,98% | - |
| 03.12.2024 | 30,90 | 30,90 | 30,60 | 30,60 | 0,66% | - |
| 02.12.2024 | 30,90 | 30,90 | 29,80 | 30,40 | -1,94% | - |
| 29.11.2024 | 28,60 | 31,00 | 28,60 | 31,00 | 8,39% | 1,00 |
| 28.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 27.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 26.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 25.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |