29,400€
0,68%
Echtzeit-Aktienkurs Westag AG
Bid:
Ask:
Aktienkurse zur Westag AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 28,50 | 29,40 | 28,50 | 29,40 | -0,34% | - |
| 17.12.2024 | 29,50 | 30,00 | 28,80 | 29,50 | -0,34% | - |
| 16.12.2024 | 30,00 | 30,20 | 29,20 | 29,60 | -1,99% | - |
| 13.12.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 12.12.2024 | 30,20 | 30,20 | 30,10 | 30,20 | 0,00% | - |
| 11.12.2024 | 30,10 | 30,20 | 30,10 | 30,20 | 0,33% | - |
| 10.12.2024 | 30,20 | 30,40 | 29,90 | 30,10 | 0,00% | - |
| 09.12.2024 | 30,80 | 30,80 | 30,00 | 30,10 | -2,59% | - |
| 06.12.2024 | 30,80 | 30,90 | 30,80 | 30,90 | 0,00% | - |
| 05.12.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 1,31% | - |
| 04.12.2024 | 30,90 | 30,90 | 30,50 | 30,50 | -1,29% | - |
| 03.12.2024 | 30,90 | 30,90 | 30,60 | 30,90 | 4,75% | 1.125,00 |
| 02.12.2024 | 29,00 | 29,50 | 29,00 | 29,50 | 1,72% | - |
| 29.11.2024 | 28,70 | 29,00 | 28,70 | 29,00 | 0,69% | - |
| 28.11.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | - |
| 27.11.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 26.11.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | - |
| 25.11.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | 54,00 |
| 22.11.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,35% | - |
| 21.11.2024 | 28,70 | 28,80 | 28,70 | 28,70 | -0,35% | - |
| 20.11.2024 | 28,80 | 28,80 | 28,70 | 28,80 | 0,00% | - |
| 19.11.2024 | 28,70 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 18.11.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | - |
| 15.11.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | - |
| 14.11.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | - |
| 13.11.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | - |
| 12.11.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | - |
| 11.11.2024 | 28,70 | 29,90 | 28,70 | 28,80 | -3,68% | 1.600,00 |
| 08.11.2024 | 28,70 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 07.11.2024 | 28,70 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 06.11.2024 | 28,70 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 05.11.2024 | 28,70 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 04.11.2024 | 28,70 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 01.11.2024 | 28,70 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 31.10.2024 | 28,70 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 30.10.2024 | 28,70 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 29.10.2024 | 28,70 | 29,90 | 28,70 | 29,90 | 4,18% | - |
| 28.10.2024 | 28,80 | 28,80 | 28,70 | 28,70 | -4,01% | - |
| 25.10.2024 | 28,70 | 29,90 | 28,70 | 29,90 | 0,00% | - |
| 24.10.2024 | 28,80 | 29,90 | 28,80 | 29,90 | 3,82% | - |
| 23.10.2024 | 28,90 | 30,10 | 28,50 | 28,80 | -4,32% | 4.050,00 |
| 22.10.2024 | 28,90 | 30,10 | 28,90 | 30,10 | 0,00% | - |
| 21.10.2024 | 28,90 | 30,10 | 28,90 | 30,10 | 0,00% | - |
| 18.10.2024 | 28,90 | 30,10 | 28,90 | 30,10 | 4,15% | - |
| 17.10.2024 | 28,90 | 30,10 | 28,90 | 28,90 | 0,00% | - |
| 16.10.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -3,99% | - |
| 15.10.2024 | 32,60 | 32,60 | 30,10 | 30,10 | -7,67% | - |
| 14.10.2024 | 32,40 | 33,00 | 32,20 | 32,60 | 0,00% | 1.626,00 |
| 11.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 6,54% | - |
| 10.10.2024 | 32,60 | 32,60 | 30,60 | 30,60 | -6,13% | - |
| 09.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 08.10.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | - |
| 07.10.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 4,82% | - |
| 04.10.2024 | 32,70 | 32,70 | 31,10 | 31,10 | -3,42% | 60,00 |
| 03.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,31% | - |
| 02.10.2024 | 32,10 | 32,10 | 32,00 | 32,10 | 1,26% | - |
| 01.10.2024 | 32,10 | 32,50 | 31,50 | 31,70 | -0,63% | - |
| 30.09.2024 | 32,20 | 32,20 | 31,90 | 31,90 | -0,31% | - |
| 27.09.2024 | 29,20 | 32,00 | 29,20 | 32,00 | 5,96% | - |
| 26.09.2024 | 30,40 | 50,65 | 30,20 | 30,20 | 0,33% | - |
| 25.09.2024 | 31,90 | 31,90 | 30,10 | 30,10 | -6,23% | - |
| 24.09.2024 | 30,70 | 32,70 | 30,70 | 32,10 | 4,56% | - |
| 23.09.2024 | 30,70 | 31,00 | 30,70 | 30,70 | 0,00% | - |
| 20.09.2024 | 30,60 | 30,70 | 30,60 | 30,70 | 0,33% | 525,00 |
| 19.09.2024 | 29,70 | 30,60 | 29,70 | 30,60 | 3,03% | - |
| 18.09.2024 | 29,60 | 30,00 | 29,60 | 29,70 | 0,68% | 92,00 |
| 17.09.2024 | 29,60 | 29,90 | 29,50 | 29,50 | 0,00% | - |
| 16.09.2024 | 29,00 | 29,80 | 29,00 | 29,50 | 0,00% | - |
| 13.09.2024 | 29,10 | 29,60 | 28,80 | 29,50 | 1,37% | 298,00 |
| 12.09.2024 | 29,10 | 30,30 | 29,10 | 29,10 | 0,00% | 966,00 |
| 11.09.2024 | 29,10 | 29,60 | 29,10 | 29,10 | 0,00% | - |
| 10.09.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | 1.900,00 |
| 09.09.2024 | 29,10 | 29,60 | 28,90 | 29,10 | 0,00% | - |
| 06.09.2024 | 29,10 | 29,60 | 28,80 | 29,10 | 0,00% | - |
| 05.09.2024 | 29,40 | 29,70 | 29,10 | 29,10 | -1,02% | - |
| 04.09.2024 | 29,80 | 29,80 | 29,30 | 29,40 | 0,00% | - |
| 03.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 02.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 30.08.2024 | 29,40 | 29,90 | 29,40 | 29,40 | 2,08% | - |
| 29.08.2024 | 29,40 | 29,70 | 28,80 | 28,80 | -2,04% | - |
| 28.08.2024 | 29,40 | 29,70 | 29,40 | 29,40 | 0,00% | - |
| 27.08.2024 | 29,40 | 29,70 | 29,40 | 29,40 | 0,00% | - |
| 26.08.2024 | 29,40 | 29,70 | 29,40 | 29,40 | 0,00% | - |
| 23.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 22.08.2024 | 29,60 | 29,80 | 29,40 | 29,40 | -0,34% | - |
| 21.08.2024 | 29,60 | 29,60 | 29,50 | 29,50 | 0,00% | - |
| 20.08.2024 | 29,80 | 29,90 | 29,50 | 29,50 | 0,00% | - |
| 19.08.2024 | 29,60 | 29,90 | 29,50 | 29,50 | 0,00% | - |
| 16.08.2024 | 29,60 | 29,80 | 29,50 | 29,50 | 0,00% | - |
| 15.08.2024 | 29,60 | 29,80 | 29,50 | 29,50 | 0,00% | - |
| 14.08.2024 | 29,60 | 29,80 | 29,50 | 29,50 | 0,00% | - |
| 13.08.2024 | 29,60 | 29,80 | 29,50 | 29,50 | 0,00% | - |
| 12.08.2024 | 29,60 | 29,90 | 29,50 | 29,50 | 0,00% | - |
| 09.08.2024 | 29,00 | 29,90 | 28,90 | 29,50 | 2,08% | 1.200,00 |
| 08.08.2024 | 29,00 | 29,20 | 28,90 | 28,90 | 0,00% | - |
| 07.08.2024 | 29,20 | 29,20 | 28,90 | 28,90 | 0,00% | 2.130,00 |
| 06.08.2024 | 29,30 | 29,40 | 28,80 | 28,90 | 0,00% | 1.680,00 |