24,300€
1,25%
Echtzeit-Aktienkurs Westag AG
Bid:
Ask:
Aktienkurse zur Westag AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 24,70 | 25,10 | 24,20 | 24,30 | 0,83% | - |
| 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% | - |
| 07.11.2024 | 24,00 | 25,10 | 24,00 | 25,10 | 0,00% | - |
| 06.11.2024 | 24,60 | 25,10 | 24,60 | 25,10 | 2,03% | 2.030,00 |
| 05.11.2024 | 24,60 | 25,10 | 24,30 | 24,60 | -1,99% | - |
| 04.11.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 01.11.2024 | 25,10 | 25,60 | 24,70 | 25,10 | -1,95% | - |
| 31.10.2024 | 25,00 | 26,00 | 25,00 | 25,60 | -1,54% | - |
| 30.10.2024 | 25,00 | 26,00 | 25,00 | 26,00 | 0,00% | - |
| 29.10.2024 | 25,00 | 26,00 | 25,00 | 26,00 | 0,00% | - |
| 28.10.2024 | 25,00 | 26,00 | 25,00 | 26,00 | 1,56% | - |
| 25.10.2024 | 25,00 | 25,60 | 25,00 | 25,60 | -1,54% | - |
| 24.10.2024 | 25,60 | 26,00 | 25,30 | 26,00 | 0,00% | - |
| 23.10.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | - |
| 22.10.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | - |
| 21.10.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | - |
| 18.10.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | - |
| 17.10.2024 | 25,60 | 26,00 | 25,60 | 25,60 | 0,00% | - |
| 16.10.2024 | 25,60 | 25,60 | 25,30 | 25,60 | 0,00% | - |
| 15.10.2024 | 25,60 | 26,00 | 25,30 | 25,60 | -1,54% | - |
| 14.10.2024 | 25,60 | 26,00 | 25,30 | 26,00 | 0,00% | - |
| 11.10.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | - |
| 10.10.2024 | 26,90 | 26,90 | 26,00 | 26,00 | -4,76% | - |
| 09.10.2024 | 27,30 | 27,80 | 27,30 | 27,30 | -1,44% | - |
| 08.10.2024 | 27,60 | 28,10 | 27,60 | 27,70 | 1,09% | - |
| 07.10.2024 | 27,50 | 28,00 | 27,40 | 27,40 | -2,49% | - |
| 04.10.2024 | 28,10 | 28,60 | 28,10 | 28,10 | 0,00% | - |
| 03.10.2024 | 28,10 | 28,10 | 27,80 | 28,10 | 0,00% | - |
| 02.10.2024 | 28,10 | 28,10 | 27,90 | 28,10 | -3,10% | - |
| 01.10.2024 | 27,80 | 29,30 | 27,80 | 29,00 | 1,75% | - |
| 30.09.2024 | 28,20 | 28,70 | 28,20 | 28,50 | 1,06% | - |
| 27.09.2024 | 26,10 | 29,50 | 26,10 | 28,20 | 6,42% | - |
| 26.09.2024 | 27,80 | 27,80 | 26,50 | 26,50 | 4,33% | - |
| 25.09.2024 | 24,60 | 25,40 | 24,60 | 25,40 | -0,39% | - |
| 24.09.2024 | 25,50 | 25,50 | 25,40 | 25,50 | 0,00% | - |
| 23.09.2024 | 25,50 | 25,70 | 25,40 | 25,50 | 0,00% | - |
| 20.09.2024 | 25,10 | 25,50 | 24,80 | 25,50 | 2,00% | - |
| 19.09.2024 | 24,70 | 25,30 | 24,60 | 25,00 | 0,00% | - |
| 18.09.2024 | 24,70 | 25,20 | 24,70 | 25,00 | 0,00% | - |
| 17.09.2024 | 25,10 | 25,40 | 24,70 | 25,00 | 0,00% | - |
| 16.09.2024 | 25,20 | 25,40 | 24,80 | 25,00 | -1,19% | 2.580,00 |
| 13.09.2024 | 25,20 | 25,40 | 25,00 | 25,30 | 0,00% | - |
| 12.09.2024 | 25,50 | 25,70 | 25,00 | 25,30 | -0,78% | - |
| 11.09.2024 | 25,50 | 25,90 | 25,30 | 25,50 | 0,00% | - |
| 10.09.2024 | 25,50 | 25,50 | 25,30 | 25,50 | 0,39% | 1.305,00 |
| 09.09.2024 | 25,50 | 25,90 | 25,30 | 25,40 | -0,39% | 1.200,00 |
| 06.09.2024 | 25,90 | 26,20 | 25,10 | 25,50 | -1,54% | - |
| 05.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 04.09.2024 | 25,80 | 26,00 | 25,80 | 25,90 | 0,00% | - |
| 03.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 02.09.2024 | 25,90 | 26,00 | 25,60 | 25,90 | 0,00% | - |
| 30.08.2024 | 25,90 | 26,20 | 25,80 | 25,90 | 2,78% | - |
| 29.08.2024 | 25,90 | 25,90 | 25,20 | 25,20 | -2,70% | - |