21,080€
0,37%
Echtzeit-Aktienkurs Westpac Banking Corp.
Bid:
Ask:
Aktienkurse zur Westpac Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 21,22 | 21,28 | 21,04 | 21,05 | 0,23% | - |
| 27.11.2025 | 21,29 | 21,37 | 21,00 | 21,00 | -0,28% | - |
| 26.11.2025 | 21,10 | 21,53 | 20,93 | 21,06 | 1,30% | - |
| 25.11.2025 | 21,26 | 21,69 | 20,79 | 20,79 | -1,95% | - |
| 24.11.2025 | 21,20 | 21,29 | 21,07 | 21,20 | 1,86% | - |
| 21.11.2025 | 20,78 | 20,98 | 20,63 | 20,82 | -3,82% | - |
| 20.11.2025 | 21,17 | 21,66 | 21,12 | 21,64 | 3,26% | - |
| 19.11.2025 | 20,92 | 20,99 | 20,91 | 20,96 | -0,16% | - |
| 18.11.2025 | 21,07 | 21,59 | 20,91 | 20,99 | -3,01% | - |
| 17.11.2025 | 21,98 | 22,18 | 21,65 | 21,65 | 0,12% | - |
| 14.11.2025 | 21,79 | 21,79 | 21,61 | 21,62 | -2,37% | - |
| 13.11.2025 | 22,26 | 22,27 | 22,14 | 22,14 | 3,59% | - |
| 12.11.2025 | 22,57 | 23,06 | 21,38 | 21,38 | -4,81% | - |
| 11.11.2025 | 22,64 | 22,75 | 21,71 | 22,46 | 4,16% | - |
| 10.11.2025 | 22,21 | 22,35 | 21,53 | 21,56 | 2,91% | - |
| 07.11.2025 | 21,82 | 22,00 | 20,88 | 20,95 | -2,83% | - |
| 06.11.2025 | 22,41 | 22,64 | 21,55 | 21,56 | -0,97% | - |
| 05.11.2025 | 22,77 | 22,91 | 21,72 | 21,77 | -0,72% | - |
| 04.11.2025 | 22,73 | 22,88 | 21,91 | 21,93 | -2,37% | - |
| 03.11.2025 | 22,51 | 22,55 | 22,42 | 22,46 | 3,05% | - |
| 31.10.2025 | 21,95 | 21,97 | 21,54 | 21,79 | 0,75% | - |
| 30.10.2025 | 21,76 | 21,80 | 20,99 | 21,63 | 0,00% | - |
| 29.10.2025 | 21,80 | 21,83 | 21,28 | 21,63 | 0,21% | - |
| 28.10.2025 | 22,30 | 22,41 | 21,27 | 21,59 | 0,23% | - |
| 27.10.2025 | 22,02 | 22,05 | 21,10 | 21,54 | -0,87% | - |
| 24.10.2025 | 21,82 | 21,91 | 21,21 | 21,73 | -0,54% | - |
| 23.10.2025 | 21,77 | 21,86 | 21,77 | 21,84 | -0,32% | - |
| 22.10.2025 | 21,95 | 21,98 | 21,90 | 21,91 | 0,87% | - |
| 21.10.2025 | 21,77 | 21,89 | 21,70 | 21,73 | 1,67% | - |
| 20.10.2025 | 21,84 | 22,08 | 20,89 | 21,37 | -0,77% | - |
| 17.10.2025 | 21,39 | 21,59 | 21,22 | 21,53 | -1,70% | - |
| 16.10.2025 | 21,82 | 21,94 | 21,82 | 21,91 | -0,04% | - |
| 15.10.2025 | 21,88 | 21,94 | 21,87 | 21,91 | 3,34% | - |
| 14.10.2025 | 21,40 | 21,44 | 21,18 | 21,21 | -1,83% | - |
| 13.10.2025 | 21,81 | 21,89 | 21,46 | 21,60 | -1,82% | - |
| 10.10.2025 | 22,29 | 22,31 | 21,45 | 22,00 | 1,50% | - |
| 09.10.2025 | 22,11 | 22,23 | 21,58 | 21,68 | -3,06% | - |
| 08.10.2025 | 22,24 | 22,36 | 22,10 | 22,36 | 0,30% | - |
| 07.10.2025 | 22,30 | 22,32 | 22,11 | 22,29 | 0,31% | - |
| 06.10.2025 | 22,22 | 22,26 | 22,08 | 22,23 | 4,59% | - |
| 03.10.2025 | 21,96 | 22,12 | 21,24 | 21,25 | -3,23% | - |
| 02.10.2025 | 22,09 | 22,22 | 21,25 | 21,96 | 0,51% | - |
| 01.10.2025 | 21,73 | 21,87 | 21,69 | 21,85 | 2,74% | - |
| 30.09.2025 | 21,88 | 22,08 | 21,27 | 21,27 | -1,64% | - |
| 29.09.2025 | 21,78 | 22,34 | 21,19 | 21,62 | 4,94% | - |
| 26.09.2025 | 21,37 | 21,42 | 20,55 | 20,60 | -2,88% | - |
| 25.09.2025 | 21,37 | 21,41 | 21,19 | 21,21 | 1,47% | - |
| 24.09.2025 | 21,06 | 21,40 | 20,84 | 20,91 | -3,04% | - |
| 23.09.2025 | 21,70 | 21,82 | 20,86 | 21,56 | 1,01% | - |
| 22.09.2025 | 21,61 | 21,61 | 21,05 | 21,35 | -0,74% | - |
| 19.09.2025 | 21,59 | 21,75 | 21,13 | 21,51 | -0,67% | - |
| 18.09.2025 | 21,74 | 22,42 | 21,42 | 21,65 | 2,61% | - |
| 17.09.2025 | 21,82 | 21,88 | 21,03 | 21,10 | -2,26% | - |
| 16.09.2025 | 22,08 | 22,39 | 21,57 | 21,59 | 1,69% | - |
| 15.09.2025 | 22,02 | 22,13 | 21,09 | 21,23 | -2,04% | - |
| 12.09.2025 | 21,75 | 21,85 | 21,67 | 21,67 | 1,78% | - |
| 11.09.2025 | 21,43 | 21,74 | 21,27 | 21,30 | 1,40% | - |
| 10.09.2025 | 21,62 | 21,73 | 20,98 | 21,00 | -0,92% | - |
| 09.09.2025 | 21,22 | 21,25 | 21,19 | 21,20 | -0,08% | - |
| 08.09.2025 | 21,28 | 21,76 | 20,98 | 21,22 | -3,74% | - |
| 05.09.2025 | 21,37 | 22,04 | 21,00 | 22,04 | 3,00% | 25,00 |
| 04.09.2025 | 21,16 | 21,60 | 21,14 | 21,40 | 7,13% | - |
| 03.09.2025 | 20,80 | 21,28 | 19,97 | 19,97 | -5,06% | - |
| 02.09.2025 | 21,55 | 21,59 | 20,96 | 21,04 | -0,60% | - |
| 01.09.2025 | 21,35 | 21,42 | 21,17 | 21,17 | 1,09% | - |
| 29.08.2025 | 21,61 | 21,63 | 20,92 | 20,94 | -0,31% | - |
| 28.08.2025 | 21,79 | 21,86 | 20,98 | 21,00 | 1,00% | - |
| 27.08.2025 | 21,44 | 21,49 | 20,78 | 20,79 | 0,09% | - |
| 26.08.2025 | 21,30 | 21,36 | 20,74 | 20,78 | -0,28% | - |
| 25.08.2025 | 21,30 | 21,38 | 20,77 | 20,83 | -3,59% | - |
| 22.08.2025 | 21,63 | 22,21 | 21,02 | 21,61 | 3,68% | - |
| 21.08.2025 | 21,33 | 21,40 | 20,59 | 20,84 | 0,43% | - |
| 20.08.2025 | 21,28 | 21,32 | 20,26 | 20,75 | 1,02% | 500,00 |
| 19.08.2025 | 20,67 | 20,83 | 19,79 | 20,54 | 2,72% | - |
| 18.08.2025 | 20,70 | 20,70 | 19,97 | 20,00 | 0,64% | - |
| 15.08.2025 | 20,52 | 20,53 | 19,46 | 19,87 | 2,61% | - |
| 14.08.2025 | 20,05 | 20,20 | 19,34 | 19,37 | 4,41% | - |
| 13.08.2025 | 19,03 | 19,09 | 18,41 | 18,55 | -1,78% | - |
| 12.08.2025 | 19,44 | 19,50 | 18,78 | 18,88 | 0,70% | - |
| 11.08.2025 | 19,17 | 19,27 | 18,64 | 18,75 | 1,84% | - |
| 08.08.2025 | 18,84 | 18,91 | 18,37 | 18,41 | -2,86% | - |
| 07.08.2025 | 18,96 | 19,09 | 18,06 | 18,96 | 2,51% | - |
| 06.08.2025 | 18,98 | 19,03 | 18,47 | 18,49 | 1,04% | - |
| 05.08.2025 | 18,78 | 18,83 | 18,29 | 18,30 | 1,06% | - |
| 04.08.2025 | 18,60 | 18,70 | 18,07 | 18,11 | 0,63% | - |
| 01.08.2025 | 18,85 | 18,86 | 17,90 | 18,00 | -2,52% | - |
| 31.07.2025 | 19,14 | 19,15 | 18,44 | 18,46 | -2,51% | - |
| 30.07.2025 | 19,01 | 19,12 | 18,81 | 18,94 | 2,88% | - |
| 29.07.2025 | 18,65 | 18,75 | 18,40 | 18,41 | 2,41% | - |
| 28.07.2025 | 18,55 | 18,66 | 17,85 | 17,97 | -0,95% | - |
| 25.07.2025 | 18,48 | 18,51 | 18,15 | 18,15 | -0,59% | - |
| 24.07.2025 | 18,73 | 18,76 | 18,21 | 18,25 | 1,07% | - |
| 23.07.2025 | 18,52 | 18,64 | 18,06 | 18,06 | -0,19% | - |
| 22.07.2025 | 18,15 | 18,27 | 18,05 | 18,10 | -0,51% | - |
| 21.07.2025 | 18,52 | 18,54 | 18,15 | 18,19 | -1,73% | - |
| 18.07.2025 | 19,21 | 19,24 | 18,25 | 18,51 | 2,48% | - |
| 17.07.2025 | 18,81 | 18,84 | 18,02 | 18,06 | 0,01% | - |
| 16.07.2025 | 18,68 | 18,77 | 17,93 | 18,06 | -2,63% | - |
| 15.07.2025 | 18,95 | 19,02 | 18,19 | 18,55 | 1,90% | 367,00 |
| 14.07.2025 | 18,91 | 18,95 | 18,16 | 18,20 | 0,03% | - |