30,600€
Echtzeit-Aktienkurs Westag AG
Bid:
Ask:
Aktienkurse zur Westag AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 24,80 | 25,10 | 24,30 | 24,40 | -0,41% | - |
| 13.01.2025 | 24,80 | 25,80 | 24,30 | 24,50 | -3,16% | 12.000,00 |
| 10.01.2025 | 24,80 | 25,30 | 24,80 | 25,30 | 0,00% | - |
| 09.01.2025 | 24,80 | 25,30 | 24,50 | 25,30 | -0,39% | - |
| 08.01.2025 | 24,80 | 25,40 | 24,50 | 25,40 | 0,40% | - |
| 07.01.2025 | 24,80 | 25,30 | 24,80 | 25,30 | 2,43% | - |
| 06.01.2025 | 24,80 | 25,40 | 24,50 | 24,70 | -2,37% | - |
| 03.01.2025 | 24,80 | 25,30 | 24,80 | 25,30 | 0,00% | - |
| 02.01.2025 | 24,60 | 25,30 | 24,60 | 25,30 | 3,27% | - |
| 30.12.2024 | 24,80 | 25,30 | 24,50 | 24,50 | -3,16% | - |
| 27.12.2024 | 24,80 | 25,30 | 24,50 | 25,30 | 0,00% | - |
| 23.12.2024 | 24,80 | 25,30 | 24,80 | 25,30 | 0,00% | - |
| 20.12.2024 | 24,70 | 25,30 | 24,50 | 25,30 | 2,43% | - |
| 19.12.2024 | 24,80 | 25,30 | 24,10 | 24,70 | -2,37% | - |
| 18.12.2024 | 24,20 | 25,30 | 24,20 | 25,30 | 2,43% | - |
| 17.12.2024 | 24,60 | 25,10 | 24,00 | 24,70 | -1,59% | - |
| 16.12.2024 | 25,10 | 25,10 | 24,70 | 25,10 | 0,00% | - |
| 13.12.2024 | 25,10 | 25,10 | 24,70 | 25,10 | 0,00% | - |
| 12.12.2024 | 24,60 | 25,60 | 24,30 | 25,10 | 0,00% | - |
| 11.12.2024 | 24,60 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 10.12.2024 | 24,60 | 25,10 | 24,60 | 25,10 | 2,03% | - |
| 09.12.2024 | 24,60 | 25,10 | 24,30 | 24,60 | 0,41% | 1,00 |
| 06.12.2024 | 24,60 | 24,60 | 24,50 | 24,50 | -2,39% | - |
| 05.12.2024 | 24,60 | 25,10 | 24,60 | 25,10 | 0,00% | - |
| 04.12.2024 | 24,60 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 03.12.2024 | 24,60 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 02.12.2024 | 24,00 | 25,10 | 24,00 | 25,10 | 0,00% | - |
| 29.11.2024 | 24,60 | 25,10 | 24,00 | 25,10 | 0,00% | - |
| 28.11.2024 | 24,60 | 25,10 | 24,60 | 25,10 | 2,03% | - |
| 27.11.2024 | 24,00 | 25,10 | 24,00 | 24,60 | -1,99% | - |
| 26.11.2024 | 24,50 | 25,10 | 24,50 | 25,10 | 2,03% | - |
| 25.11.2024 | 24,60 | 25,10 | 24,30 | 24,60 | -1,99% | - |
| 22.11.2024 | 24,00 | 25,10 | 24,00 | 25,10 | 2,03% | - |
| 21.11.2024 | 24,60 | 25,10 | 24,30 | 24,60 | -1,99% | - |
| 20.11.2024 | 24,70 | 25,10 | 24,60 | 25,10 | 0,00% | - |
| 19.11.2024 | 24,60 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 18.11.2024 | 24,60 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 15.11.2024 | 24,60 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 14.11.2024 | 24,60 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 13.11.2024 | 24,60 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 12.11.2024 | 24,50 | 25,10 | 24,30 | 25,10 | 2,03% | - |
| 11.11.2024 | 24,60 | 24,70 | 24,30 | 24,60 | 0,00% | - |
| 08.11.2024 | 24,00 | 25,10 | 24,00 | 24,60 | -1,99% | - |