56,430€
2,64%
Echtzeit-Aktienkurs Westlake Corp
Bid:
Ask:
Aktienkurse zur Westlake Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 55,56 | 57,55 | 55,00 | 56,39 | 2,56% | - |
| 01.10.2026 | 55,00 | 55,42 | 52,38 | 54,98 | -0,38% | - |
| 30.09.2026 | 55,89 | 56,15 | 55,10 | 55,19 | -0,29% | - |
| 29.09.2026 | 58,78 | 59,04 | 55,31 | 55,35 | -6,06% | - |
| 28.09.2026 | 59,44 | 60,28 | 58,33 | 58,92 | 0,49% | - |
| 25.09.2026 | 58,66 | 59,14 | 57,92 | 58,63 | -0,24% | - |
| 24.09.2026 | 60,10 | 60,66 | 58,73 | 58,77 | -2,34% | - |
| 23.09.2026 | 60,10 | 60,95 | 59,77 | 60,18 | -0,30% | - |
| 22.09.2026 | 59,05 | 61,43 | 58,91 | 60,36 | 1,12% | - |
| 21.09.2026 | 60,41 | 60,92 | 59,12 | 59,69 | -0,72% | - |
| 18.09.2026 | 61,50 | 61,71 | 59,95 | 60,12 | -2,47% | - |
| 17.09.2026 | 61,65 | 62,24 | 61,17 | 61,64 | 0,69% | - |
| 16.09.2026 | 60,68 | 62,07 | 60,26 | 61,22 | 1,29% | - |
| 15.09.2026 | 59,71 | 60,79 | 59,33 | 60,44 | 0,62% | - |
| 14.09.2026 | 61,05 | 62,62 | 60,06 | 60,07 | -1,51% | - |
| 11.09.2026 | 61,68 | 62,45 | 60,89 | 60,99 | -0,08% | - |
| 10.09.2026 | 61,70 | 63,56 | 60,84 | 61,04 | -1,55% | - |
| 09.09.2026 | 64,25 | 64,38 | 60,86 | 62,00 | -4,37% | - |
| 08.09.2026 | 64,03 | 65,46 | 63,82 | 64,83 | 1,28% | - |
| 07.09.2026 | 64,40 | 64,40 | 63,94 | 64,01 | 0,06% | - |
| 04.09.2026 | 64,17 | 65,05 | 63,09 | 63,97 | -0,62% | - |
| 03.09.2026 | 65,82 | 67,04 | 64,23 | 64,37 | -2,14% | - |
| 02.09.2026 | 64,04 | 66,25 | 63,82 | 65,78 | 2,77% | 20,00 |
| 01.09.2026 | 64,62 | 65,23 | 63,37 | 64,01 | -0,16% | 200,00 |
| 31.08.2026 | 65,18 | 65,95 | 64,05 | 64,11 | -1,85% | - |
| 28.08.2026 | 63,45 | 65,47 | 62,89 | 65,32 | 3,01% | - |
| 27.08.2026 | 64,03 | 64,23 | 62,64 | 63,41 | -0,25% | - |
| 26.08.2026 | 64,07 | 64,41 | 62,61 | 63,57 | -0,59% | - |
| 25.08.2026 | 65,57 | 65,82 | 63,87 | 63,95 | -2,62% | - |
| 24.08.2026 | 67,58 | 68,10 | 65,33 | 65,67 | -2,84% | - |
| 21.08.2026 | 67,51 | 68,52 | 67,44 | 67,59 | 0,15% | - |
| 20.08.2026 | 68,04 | 68,69 | 66,87 | 67,49 | -0,52% | - |
| 19.08.2026 | 66,96 | 69,03 | 66,83 | 67,84 | 1,10% | - |
| 18.08.2026 | 67,54 | 68,08 | 66,07 | 67,10 | -0,74% | - |
| 17.08.2026 | 68,78 | 68,90 | 66,70 | 67,60 | -1,72% | - |
| 14.08.2026 | 69,03 | 69,74 | 68,53 | 68,78 | -0,95% | - |
| 13.08.2026 | 68,76 | 69,69 | 67,78 | 69,44 | 1,64% | - |
| 12.08.2026 | 70,04 | 71,09 | 67,59 | 68,32 | -2,04% | - |
| 11.08.2026 | 68,52 | 70,14 | 68,38 | 69,74 | 1,85% | - |
| 10.08.2026 | 67,02 | 68,50 | 66,80 | 68,47 | 2,07% | - |
| 07.08.2026 | 67,22 | 68,44 | 66,25 | 67,08 | -0,68% | - |
| 06.08.2026 | 68,15 | 69,80 | 67,54 | 67,54 | -1,04% | - |
| 05.08.2026 | 70,14 | 70,27 | 65,35 | 68,25 | -2,07% | - |
| 04.08.2026 | 61,05 | 69,74 | 60,94 | 69,69 | 16,21% | 40,00 |
| 03.08.2026 | 61,46 | 61,90 | 59,84 | 59,97 | -2,19% | - |
| 31.07.2026 | 62,21 | 62,87 | 59,74 | 61,31 | -1,34% | 80,00 |
| 30.07.2026 | 63,01 | 65,78 | 61,60 | 62,14 | -1,10% | - |
| 29.07.2026 | 63,13 | 64,38 | 62,49 | 62,83 | -0,95% | - |
| 28.07.2026 | 63,63 | 65,36 | 63,12 | 63,43 | -0,60% | - |
| 27.07.2026 | 64,93 | 65,67 | 63,56 | 63,81 | -1,86% | 87,00 |
| 24.07.2026 | 66,12 | 66,63 | 64,61 | 65,02 | -1,78% | - |
| 23.07.2026 | 67,53 | 68,90 | 65,71 | 66,20 | -1,56% | - |
| 22.07.2026 | 66,75 | 68,27 | 66,62 | 67,25 | 0,93% | - |
| 21.07.2026 | 67,57 | 67,93 | 66,35 | 66,63 | -1,42% | - |
| 20.07.2026 | 67,37 | 68,25 | 66,60 | 67,59 | 0,10% | - |
| 17.07.2026 | 66,88 | 69,66 | 66,86 | 67,52 | 0,22% | - |
| 16.07.2026 | 67,21 | 68,32 | 66,75 | 67,37 | 0,27% | - |
| 15.07.2026 | 67,45 | 67,86 | 66,36 | 67,19 | -0,03% | 12,00 |
| 14.07.2026 | 66,84 | 68,01 | 65,82 | 67,21 | 0,54% | 44,00 |
| 13.07.2026 | 66,13 | 68,18 | 65,85 | 66,85 | 1,55% | - |
| 10.07.2026 | 65,17 | 66,29 | 65,02 | 65,83 | 0,73% | - |
| 09.07.2026 | 66,48 | 67,06 | 64,94 | 65,35 | -3,24% | - |
| 08.07.2026 | 66,83 | 69,53 | 66,41 | 67,54 | 1,06% | - |
| 07.07.2026 | 65,41 | 67,39 | 65,25 | 66,83 | 2,23% | - |
| 06.07.2026 | 65,35 | 65,87 | 63,88 | 65,37 | 0,00% | - |
| 03.07.2026 | 65,39 | 65,46 | 65,15 | 65,37 | 0,43% | - |
| 02.07.2026 | 64,00 | 65,64 | 62,17 | 65,09 | 1,40% | - |
| 01.07.2026 | 63,91 | 65,15 | 62,70 | 64,19 | 0,39% | - |
| 30.06.2026 | 65,42 | 65,97 | 63,66 | 63,94 | -1,74% | - |
| 29.06.2026 | 67,30 | 68,49 | 64,54 | 65,07 | -2,47% | - |
| 26.06.2026 | 67,32 | 67,50 | 66,22 | 66,72 | -0,24% | - |
| 25.06.2026 | 66,80 | 67,49 | 65,73 | 66,88 | 0,95% | - |
| 24.06.2026 | 67,19 | 67,55 | 65,13 | 66,25 | -1,53% | - |
| 23.06.2026 | 68,21 | 68,71 | 67,27 | 67,28 | -0,87% | - |
| 22.06.2026 | 69,82 | 70,52 | 67,78 | 67,87 | -2,78% | - |
| 19.06.2026 | 69,97 | 70,10 | 69,78 | 69,81 | -0,70% | - |
| 18.06.2026 | 72,58 | 73,52 | 70,12 | 70,30 | -5,32% | - |
| 17.06.2026 | 72,66 | 75,33 | 72,37 | 74,25 | 2,02% | - |
| 16.06.2026 | 75,45 | 76,04 | 72,23 | 72,78 | -3,36% | - |
| 15.06.2026 | 76,51 | 77,08 | 74,48 | 75,31 | -1,67% | - |
| 12.06.2026 | 75,37 | 77,31 | 74,77 | 76,59 | 0,60% | - |
| 11.06.2026 | 75,44 | 76,15 | 75,43 | 76,13 | 0,36% | - |
| 10.06.2026 | 74,59 | 76,97 | 73,75 | 75,86 | 1,21% | - |
| 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% | - |