31,000€
Echtzeit-Aktienkurs Westag AG
Bid:
Ask:
Aktienkurse zur Westag AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 05.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 04.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 03.06.2025 | 31,20 | 31,20 | 31,10 | 31,20 | 0,00% | - |
| 02.06.2025 | 31,10 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 30.05.2025 | 31,30 | 31,40 | 31,20 | 31,20 | 0,00% | - |
| 29.05.2025 | 31,40 | 31,60 | 31,20 | 31,20 | 0,00% | - |
| 28.05.2025 | 31,20 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 27.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 26.05.2025 | 31,60 | 31,60 | 31,20 | 31,20 | 0,00% | - |
| 23.05.2025 | 31,30 | 31,30 | 31,20 | 31,20 | -0,32% | 3.402,00 |
| 22.05.2025 | 31,10 | 31,30 | 31,10 | 31,30 | 0,32% | - |
| 21.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 20.05.2025 | 31,20 | 31,20 | 31,10 | 31,20 | 0,00% | - |
| 19.05.2025 | 31,10 | 31,20 | 31,10 | 31,20 | 0,00% | - |
| 16.05.2025 | 31,10 | 31,20 | 31,10 | 31,20 | 0,32% | - |
| 15.05.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 14.05.2025 | 30,60 | 31,10 | 30,60 | 31,10 | 0,65% | - |
| 13.05.2025 | 30,90 | 31,10 | 30,90 | 30,90 | 0,00% | - |
| 12.05.2025 | 30,90 | 30,90 | 30,50 | 30,90 | 0,00% | - |
| 09.05.2025 | 30,90 | 31,10 | 30,50 | 30,90 | 0,00% | - |
| 08.05.2025 | 30,90 | 31,00 | 30,50 | 30,90 | 0,00% | 5.550,00 |
| 07.05.2025 | 31,10 | 31,20 | 30,70 | 30,90 | 1,64% | 220,00 |
| 06.05.2025 | 30,70 | 31,00 | 30,40 | 30,40 | -0,98% | - |
| 05.05.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | - |
| 02.05.2025 | 31,10 | 31,10 | 30,70 | 30,70 | -0,32% | - |
| 30.04.2025 | 30,60 | 30,80 | 30,60 | 30,80 | -0,32% | - |
| 29.04.2025 | 30,90 | 30,90 | 30,80 | 30,90 | 0,00% | - |
| 28.04.2025 | 31,00 | 31,10 | 30,30 | 30,90 | -0,64% | 5.000,00 |
| 25.04.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 24.04.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 23.04.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 22.04.2025 | 31,00 | 31,10 | 31,00 | 31,10 | 0,00% | - |
| 17.04.2025 | 31,50 | 31,50 | 31,10 | 31,10 | 0,00% | - |
| 16.04.2025 | 30,60 | 31,10 | 30,60 | 31,10 | 0,00% | - |
| 15.04.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 14.04.2025 | 31,10 | 31,10 | 31,00 | 31,10 | 0,65% | - |
| 11.04.2025 | 31,00 | 31,10 | 30,90 | 30,90 | 0,00% | - |
| 10.04.2025 | 30,90 | 30,90 | 30,60 | 30,90 | 0,00% | - |
| 09.04.2025 | 30,70 | 30,90 | 30,70 | 30,90 | 0,32% | - |
| 08.04.2025 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | - |
| 07.04.2025 | 29,80 | 31,10 | 29,80 | 30,80 | 0,00% | 3.100,00 |
| 04.04.2025 | 30,80 | 30,90 | 30,80 | 30,80 | -0,32% | - |
| 03.04.2025 | 30,00 | 30,90 | 29,90 | 30,90 | 0,00% | - |
| 02.04.2025 | 30,90 | 30,90 | 30,80 | 30,90 | 0,00% | 2.545,00 |
| 01.04.2025 | 31,10 | 31,20 | 30,90 | 30,90 | -0,64% | 3.700,00 |
| 31.03.2025 | 30,70 | 31,20 | 30,70 | 31,10 | 0,00% | 2.950,00 |
| 28.03.2025 | 31,00 | 31,20 | 30,90 | 31,10 | 0,00% | - |
| 27.03.2025 | 31,00 | 31,20 | 31,00 | 31,10 | 0,00% | - |
| 26.03.2025 | 31,20 | 31,20 | 31,10 | 31,10 | -0,32% | 11.600,00 |
| 25.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 24.03.2025 | 31,20 | 31,30 | 31,20 | 31,20 | 0,00% | - |
| 21.03.2025 | 31,10 | 31,20 | 31,00 | 31,20 | 0,32% | - |
| 20.03.2025 | 26,20 | 31,70 | 25,80 | 31,10 | 21,48% | 1.656,00 |
| 19.03.2025 | 25,90 | 25,90 | 25,60 | 25,60 | 1,59% | - |
| 18.03.2025 | 26,20 | 26,50 | 24,90 | 25,20 | -3,82% | 2.300,00 |
| 17.03.2025 | 26,20 | 26,50 | 26,10 | 26,20 | 0,00% | - |
| 14.03.2025 | 26,40 | 26,50 | 26,20 | 26,20 | -1,50% | - |
| 13.03.2025 | 26,30 | 26,60 | 26,30 | 26,60 | 5,56% | - |
| 12.03.2025 | 26,40 | 26,70 | 25,20 | 25,20 | 0,80% | 24,00 |
| 11.03.2025 | 24,60 | 26,00 | 24,60 | 25,00 | 0,00% | - |
| 10.03.2025 | 25,10 | 25,10 | 25,00 | 25,00 | -4,21% | - |
| 07.03.2025 | 25,20 | 26,10 | 25,20 | 26,10 | -0,38% | 131,00 |
| 06.03.2025 | 24,60 | 26,40 | 24,60 | 26,20 | 4,38% | - |
| 05.03.2025 | 24,30 | 25,10 | 24,30 | 25,10 | 3,72% | - |
| 04.03.2025 | 23,20 | 24,30 | 23,20 | 24,20 | 2,11% | - |
| 03.03.2025 | 24,60 | 24,60 | 23,70 | 23,70 | -5,58% | - |
| 28.02.2025 | 25,00 | 25,10 | 24,50 | 25,10 | 0,40% | - |
| 27.02.2025 | 24,50 | 25,00 | 24,40 | 25,00 | 2,46% | - |
| 26.02.2025 | 24,40 | 25,10 | 24,30 | 24,40 | 0,41% | 2.250,00 |
| 25.02.2025 | 24,00 | 25,10 | 24,00 | 24,30 | -1,22% | - |
| 24.02.2025 | 24,10 | 24,60 | 23,50 | 24,60 | 0,41% | - |
| 21.02.2025 | 24,00 | 24,60 | 23,40 | 24,50 | 0,00% | - |
| 20.02.2025 | 24,00 | 24,60 | 24,00 | 24,50 | 0,00% | - |
| 19.02.2025 | 24,00 | 24,50 | 23,70 | 24,50 | 2,08% | - |
| 18.02.2025 | 24,50 | 25,20 | 23,70 | 24,00 | -4,38% | 3.712,00 |
| 17.02.2025 | 24,60 | 25,10 | 24,60 | 25,10 | 0,00% | - |
| 14.02.2025 | 24,60 | 25,10 | 24,60 | 25,10 | 0,00% | - |
| 13.02.2025 | 24,00 | 25,10 | 24,00 | 25,10 | 2,03% | - |
| 12.02.2025 | 24,60 | 25,20 | 24,60 | 24,60 | -1,99% | - |
| 11.02.2025 | 24,60 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 10.02.2025 | 24,60 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 07.02.2025 | 24,60 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 06.02.2025 | 24,00 | 25,10 | 24,00 | 25,10 | 2,03% | - |
| 05.02.2025 | 24,60 | 25,10 | 24,30 | 24,60 | -1,99% | - |
| 04.02.2025 | 24,60 | 25,10 | 24,40 | 25,10 | 2,03% | - |
| 03.02.2025 | 24,60 | 24,60 | 24,30 | 24,60 | -1,99% | - |
| 31.01.2025 | 24,60 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 30.01.2025 | 24,60 | 25,10 | 24,40 | 25,10 | 2,03% | - |
| 29.01.2025 | 24,00 | 25,10 | 24,00 | 24,60 | 0,00% | - |
| 28.01.2025 | 24,60 | 25,10 | 24,30 | 24,60 | -1,99% | 2.650,00 |
| 27.01.2025 | 24,60 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 24.01.2025 | 24,60 | 25,20 | 24,60 | 25,10 | 0,00% | - |
| 23.01.2025 | 24,60 | 25,10 | 24,30 | 25,10 | 2,03% | - |
| 22.01.2025 | 24,70 | 25,10 | 24,20 | 24,60 | 2,07% | - |
| 21.01.2025 | 24,80 | 25,30 | 24,10 | 24,10 | -2,82% | 8.550,00 |
| 20.01.2025 | 24,80 | 25,30 | 24,40 | 24,80 | -1,98% | - |
| 17.01.2025 | 24,80 | 25,30 | 24,50 | 25,30 | 0,00% | - |
| 16.01.2025 | 24,80 | 25,30 | 24,60 | 25,30 | 0,40% | - |
| 15.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |