74,050€
-1,20%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 74,59 | 74,59 | 74,36 | 74,44 | -0,68% | - |
| 09.06.2026 | 73,93 | 75,28 | 73,11 | 74,95 | 1,16% | - |
| 08.06.2026 | 73,24 | 74,31 | 72,57 | 74,09 | 1,44% | - |
| 05.06.2026 | 73,42 | 73,62 | 71,99 | 73,04 | -0,08% | - |
| 04.06.2026 | 74,49 | 75,02 | 72,55 | 73,10 | -1,28% | - |
| 03.06.2026 | 74,65 | 75,68 | 73,99 | 74,05 | -0,66% | - |
| 02.06.2026 | 74,23 | 75,34 | 73,74 | 74,54 | 0,16% | - |
| 01.06.2026 | 74,47 | 76,43 | 74,21 | 74,42 | 0,19% | - |
| 29.05.2026 | 75,25 | 75,55 | 74,06 | 74,28 | -2,03% | - |
| 28.05.2026 | 75,65 | 76,08 | 74,80 | 75,82 | 0,22% | - |
| 27.05.2026 | 75,85 | 76,76 | 74,29 | 75,65 | -1,25% | - |
| 26.05.2026 | 76,85 | 76,85 | 75,58 | 76,61 | -0,26% | 20,00 |
| 25.05.2026 | 76,39 | 76,89 | 76,39 | 76,81 | 1,32% | - |
| 22.05.2026 | 75,86 | 77,62 | 75,13 | 75,81 | -0,08% | - |
| 21.05.2026 | 76,14 | 76,72 | 74,88 | 75,87 | -0,24% | - |
| 20.05.2026 | 76,44 | 77,32 | 75,45 | 76,05 | -1,32% | - |
| 19.05.2026 | 78,47 | 78,70 | 76,11 | 77,07 | -2,37% | - |
| 18.05.2026 | 76,89 | 79,94 | 75,55 | 78,94 | 3,45% | - |
| 15.05.2026 | 78,44 | 80,02 | 76,04 | 76,31 | -3,98% | - |
| 14.05.2026 | 78,77 | 80,84 | 78,77 | 79,47 | 0,30% | - |
| 13.05.2026 | 82,15 | 83,97 | 79,23 | 79,23 | -5,35% | - |
| 12.05.2026 | 82,75 | 84,79 | 81,96 | 83,71 | 0,23% | - |
| 11.05.2026 | 79,64 | 84,02 | 79,55 | 83,52 | 4,52% | - |
| 08.05.2026 | 83,06 | 84,19 | 79,71 | 79,91 | -5,06% | 13,00 |
| 07.05.2026 | 85,05 | 86,00 | 82,54 | 84,17 | -1,74% | - |
| 06.05.2026 | 87,51 | 89,67 | 81,81 | 85,66 | -4,40% | 13,00 |
| 05.05.2026 | 98,36 | 99,60 | 86,88 | 89,60 | -8,22% | - |
| 04.05.2026 | 98,11 | 99,54 | 96,08 | 97,62 | 0,11% | - |
| 30.04.2026 | 95,42 | 98,19 | 94,78 | 97,51 | 2,19% | - |
| 29.04.2026 | 94,42 | 96,48 | 93,90 | 95,42 | 1,16% | - |
| 28.04.2026 | 94,87 | 96,74 | 93,41 | 94,33 | -0,40% | 6,00 |
| 27.04.2026 | 94,39 | 96,14 | 93,20 | 94,71 | -0,24% | - |
| 24.04.2026 | 96,08 | 96,98 | 94,31 | 94,94 | -1,39% | - |
| 23.04.2026 | 97,67 | 98,86 | 94,71 | 96,28 | -1,04% | - |
| 22.04.2026 | 98,48 | 100,22 | 96,98 | 97,29 | -1,39% | - |
| 21.04.2026 | 96,61 | 98,66 | 95,63 | 98,66 | 2,15% | - |
| 20.04.2026 | 96,14 | 98,09 | 93,85 | 96,58 | 0,75% | 225,00 |
| 17.04.2026 | 101,15 | 101,36 | 93,82 | 95,86 | -4,71% | 8,00 |
| 16.04.2026 | 97,67 | 101,08 | 96,59 | 100,60 | 3,57% | - |
| 15.04.2026 | 99,97 | 101,55 | 97,02 | 97,13 | -2,74% | - |
| 14.04.2026 | 102,20 | 103,00 | 98,18 | 99,87 | -3,33% | - |
| 13.04.2026 | 100,80 | 103,38 | 100,20 | 103,30 | 1,10% | - |
| 10.04.2026 | 100,20 | 103,10 | 99,84 | 102,18 | 1,31% | - |
| 09.04.2026 | 103,60 | 104,65 | 100,30 | 100,85 | 0,15% | - |
| 08.04.2026 | 106,40 | 106,40 | 100,40 | 100,70 | -5,36% | - |
| 07.04.2026 | 103,48 | 107,23 | 102,43 | 106,40 | 6,67% | - |
| 02.04.2026 | 100,50 | 100,50 | 99,75 | 99,75 | -0,75% | - |
| 01.04.2026 | 101,00 | 102,50 | 99,75 | 100,50 | -1,47% | - |
| 31.03.2026 | 101,50 | 102,00 | 101,50 | 102,00 | 3,82% | - |
| 30.03.2026 | 98,25 | 99,75 | 97,75 | 98,25 | -0,51% | - |
| 27.03.2026 | 98,25 | 98,75 | 98,25 | 98,75 | 0,51% | - |
| 26.03.2026 | 98,75 | 98,75 | 98,25 | 98,25 | 0,00% | - |
| 25.03.2026 | 98,25 | 98,75 | 98,25 | 98,25 | 4,80% | - |
| 24.03.2026 | 93,25 | 94,25 | 93,25 | 93,75 | 2,74% | - |
| 23.03.2026 | 92,25 | 92,25 | 91,25 | 91,25 | -1,08% | - |
| 20.03.2026 | 96,25 | 97,25 | 91,25 | 92,25 | -5,14% | - |
| 19.03.2026 | 98,25 | 98,75 | 97,00 | 97,25 | 1,04% | - |
| 18.03.2026 | 96,75 | 96,75 | 96,25 | 96,25 | 0,52% | - |
| 17.03.2026 | 96,25 | 96,75 | 95,75 | 95,75 | -2,54% | - |
| 16.03.2026 | 98,25 | 99,25 | 97,75 | 98,25 | -2,48% | - |
| 13.03.2026 | 100,25 | 100,75 | 100,25 | 100,75 | 9,81% | - |
| 12.03.2026 | 92,75 | 92,75 | 91,75 | 91,75 | 1,10% | - |
| 11.03.2026 | 90,25 | 90,75 | 90,25 | 90,75 | -0,55% | - |
| 10.03.2026 | 91,25 | 91,75 | 91,25 | 91,25 | 3,40% | - |
| 09.03.2026 | 87,75 | 88,50 | 87,00 | 88,25 | -3,02% | - |
| 06.03.2026 | 90,75 | 93,50 | 90,75 | 91,00 | -1,36% | - |
| 05.03.2026 | 91,25 | 96,75 | 91,00 | 92,25 | 4,53% | - |
| 04.03.2026 | 88,75 | 88,75 | 88,25 | 88,25 | -2,22% | - |
| 03.03.2026 | 90,50 | 90,50 | 90,25 | 90,25 | 1,69% | - |
| 02.03.2026 | 88,25 | 89,75 | 88,25 | 88,75 | 5,03% | - |
| 27.02.2026 | 84,75 | 84,75 | 84,50 | 84,50 | -0,29% | - |
| 26.02.2026 | 87,25 | 87,75 | 84,75 | 84,75 | -3,97% | - |
| 25.02.2026 | 88,25 | 88,50 | 88,25 | 88,25 | -0,56% | - |
| 24.02.2026 | 78,75 | 89,25 | 77,75 | 88,75 | 11,64% | 1,00 |
| 23.02.2026 | 79,50 | 79,50 | 78,75 | 79,50 | -0,31% | - |
| 20.02.2026 | 81,00 | 82,00 | 78,75 | 79,75 | -1,24% | 362,00 |
| 19.02.2026 | 84,50 | 84,75 | 79,25 | 80,75 | -2,12% | - |
| 18.02.2026 | 82,75 | 82,75 | 82,50 | 82,50 | -2,65% | - |
| 17.02.2026 | 84,50 | 84,75 | 84,25 | 84,75 | 0,30% | - |
| 16.02.2026 | 84,25 | 84,50 | 84,25 | 84,50 | 1,81% | - |
| 13.02.2026 | 83,25 | 83,25 | 83,00 | 83,00 | -2,35% | - |
| 12.02.2026 | 84,75 | 85,50 | 84,50 | 85,00 | 1,49% | - |
| 11.02.2026 | 83,25 | 86,00 | 81,75 | 83,75 | 3,40% | - |
| 10.02.2026 | 80,75 | 81,25 | 80,75 | 81,00 | 0,31% | - |
| 09.02.2026 | 81,00 | 81,25 | 77,25 | 80,75 | 3,53% | - |
| 06.02.2026 | 79,25 | 79,25 | 78,00 | 78,00 | 0,97% | - |
| 05.02.2026 | 82,25 | 82,25 | 77,00 | 77,25 | -0,96% | - |
| 04.02.2026 | 76,75 | 78,25 | 76,75 | 78,00 | 1,30% | - |
| 03.02.2026 | 71,00 | 77,50 | 70,75 | 77,00 | 16,23% | 48,00 |
| 02.02.2026 | 66,75 | 66,75 | 66,25 | 66,25 | -2,57% | - |
| 30.01.2026 | 68,25 | 68,25 | 67,75 | 68,00 | -0,37% | - |
| 29.01.2026 | 68,75 | 68,75 | 68,25 | 68,25 | 0,00% | - |
| 28.01.2026 | 67,75 | 68,25 | 67,75 | 68,25 | -1,44% | - |
| 27.01.2026 | 70,75 | 71,50 | 68,75 | 69,25 | -3,48% | - |
| 26.01.2026 | 72,25 | 72,25 | 71,75 | 71,75 | -0,69% | - |
| 23.01.2026 | 73,75 | 74,75 | 71,75 | 72,25 | -2,03% | - |
| 22.01.2026 | 73,75 | 74,25 | 73,00 | 73,75 | -0,67% | - |
| 21.01.2026 | 71,75 | 75,25 | 71,25 | 74,25 | -0,34% | - |
| 20.01.2026 | 75,25 | 75,25 | 74,25 | 74,50 | -0,67% | - |
| 19.01.2026 | 74,75 | 75,00 | 74,75 | 75,00 | -0,99% | - |