15,975€
4,75%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 15,98 | 16,00 | 15,95 | 15,95 | 4,59% | - |
| 05.02.2026 | 15,20 | 15,75 | 15,08 | 15,25 | 0,49% | 1.671,00 |
| 04.02.2026 | 14,20 | 15,48 | 14,20 | 15,18 | 6,49% | 1.989,00 |
| 03.02.2026 | 14,25 | 14,30 | 14,25 | 14,25 | 1,06% | - |
| 02.02.2026 | 14,25 | 14,25 | 14,10 | 14,10 | 0,71% | 50,00 |
| 30.01.2026 | 13,88 | 14,00 | 13,88 | 14,00 | 1,45% | - |
| 29.01.2026 | 13,83 | 13,83 | 13,70 | 13,80 | -6,12% | 12,00 |
| 28.01.2026 | 14,70 | 14,73 | 14,70 | 14,70 | 0,51% | - |
| 27.01.2026 | 14,80 | 14,83 | 14,58 | 14,63 | 2,63% | 321,00 |
| 26.01.2026 | 14,15 | 14,25 | 14,15 | 14,25 | -1,21% | - |
| 23.01.2026 | 14,38 | 14,43 | 14,38 | 14,43 | 0,70% | - |
| 22.01.2026 | 14,30 | 14,33 | 14,28 | 14,33 | -1,88% | - |
| 21.01.2026 | 14,60 | 14,70 | 14,60 | 14,60 | 0,86% | 200,00 |
| 20.01.2026 | 14,33 | 14,93 | 14,18 | 14,48 | 1,05% | 2.402,00 |
| 19.01.2026 | 13,48 | 14,60 | 13,38 | 14,33 | 22,17% | 2.754,00 |
| 16.01.2026 | 11,70 | 11,73 | 11,70 | 11,73 | 0,86% | - |
| 15.01.2026 | 11,60 | 11,65 | 11,58 | 11,63 | 0,22% | - |
| 13.01.2026 | 11,60 | 11,70 | 11,60 | 11,60 | 0,87% | - |
| 12.01.2026 | 11,50 | 11,50 | 11,45 | 11,50 | 0,88% | - |
| 09.01.2026 | 11,43 | 11,45 | 11,40 | 11,40 | -0,65% | - |
| 08.01.2026 | 11,50 | 11,50 | 11,48 | 11,48 | -3,16% | - |
| 07.01.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -2,27% | - |
| 06.01.2026 | 12,03 | 12,13 | 11,93 | 12,13 | 7,30% | - |
| 05.01.2026 | 11,30 | 11,33 | 11,30 | 11,30 | -2,38% | 560,00 |
| 02.01.2026 | 11,38 | 11,58 | 11,38 | 11,58 | 1,98% | - |
| 30.12.2025 | 11,33 | 11,35 | 11,33 | 11,35 | 0,44% | - |
| 29.12.2025 | 11,33 | 11,38 | 11,30 | 11,30 | -0,66% | - |
| 23.12.2025 | 11,45 | 11,48 | 11,25 | 11,38 | -2,57% | - |
| 22.12.2025 | 11,30 | 11,68 | 11,28 | 11,68 | 4,01% | 350,00 |
| 19.12.2025 | 11,25 | 11,28 | 11,23 | 11,23 | -1,97% | - |
| 18.12.2025 | 11,40 | 11,45 | 11,40 | 11,45 | 0,00% | - |
| 17.12.2025 | 11,45 | 11,65 | 11,43 | 11,45 | 0,88% | 200,00 |
| 16.12.2025 | 11,40 | 11,40 | 11,35 | 11,35 | -2,16% | - |
| 15.12.2025 | 11,60 | 11,65 | 11,50 | 11,60 | 2,43% | - |
| 12.12.2025 | 11,33 | 11,38 | 11,33 | 11,33 | -3,21% | - |
| 11.12.2025 | 11,60 | 11,70 | 11,55 | 11,70 | 1,30% | 480,00 |
| 10.12.2025 | 12,25 | 12,48 | 11,38 | 11,55 | -9,41% | 8.333,00 |
| 09.12.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,20% | - |
| 08.12.2025 | 12,85 | 12,88 | 12,70 | 12,73 | -0,78% | - |
| 05.12.2025 | 12,75 | 13,05 | 12,40 | 12,83 | -1,54% | 831,00 |
| 04.12.2025 | 13,00 | 13,03 | 13,00 | 13,03 | 0,77% | - |
| 03.12.2025 | 12,93 | 13,00 | 12,93 | 12,93 | 0,00% | - |
| 02.12.2025 | 12,95 | 12,98 | 12,93 | 12,93 | 0,00% | - |
| 01.12.2025 | 13,00 | 13,00 | 12,93 | 12,93 | -1,52% | - |
| 28.11.2025 | 13,08 | 13,13 | 13,08 | 13,13 | 0,57% | - |
| 27.11.2025 | 13,08 | 13,35 | 12,98 | 13,05 | -0,76% | 700,00 |
| 26.11.2025 | 13,15 | 13,18 | 13,15 | 13,15 | 1,94% | - |
| 25.11.2025 | 12,83 | 12,90 | 12,78 | 12,90 | 3,41% | - |
| 24.11.2025 | 12,43 | 12,48 | 12,43 | 12,48 | -2,92% | - |
| 21.11.2025 | 12,80 | 12,95 | 12,33 | 12,85 | -1,72% | 400,00 |
| 20.11.2025 | 13,05 | 13,10 | 13,05 | 13,08 | 1,95% | - |
| 19.11.2025 | 13,00 | 13,05 | 12,78 | 12,83 | 1,58% | - |
| 18.11.2025 | 12,65 | 12,65 | 12,58 | 12,63 | -3,44% | - |
| 17.11.2025 | 13,00 | 13,28 | 12,90 | 13,08 | 3,36% | 453,00 |
| 14.11.2025 | 12,83 | 12,85 | 12,65 | 12,65 | -8,00% | - |
| 13.11.2025 | 13,80 | 13,80 | 13,75 | 13,75 | 2,80% | - |
| 12.11.2025 | 13,35 | 13,38 | 13,35 | 13,38 | -1,11% | - |
| 11.11.2025 | 13,50 | 13,53 | 13,50 | 13,53 | 4,24% | - |
| 10.11.2025 | 12,35 | 13,00 | 12,35 | 12,98 | 3,18% | 90,00 |
| 07.11.2025 | 12,55 | 12,85 | 12,53 | 12,58 | -1,18% | 1.200,00 |
| 06.11.2025 | 11,65 | 13,68 | 11,63 | 12,73 | 8,30% | 2.238,00 |
| 05.11.2025 | 11,75 | 11,78 | 11,70 | 11,75 | 0,64% | - |
| 04.11.2025 | 11,68 | 11,68 | 11,65 | 11,68 | 1,30% | - |
| 03.11.2025 | 11,50 | 11,53 | 11,50 | 11,53 | -1,50% | - |
| 31.10.2025 | 11,73 | 11,73 | 11,70 | 11,70 | -0,85% | - |
| 30.10.2025 | 11,78 | 11,80 | 11,78 | 11,80 | 1,72% | - |
| 28.10.2025 | 11,60 | 11,60 | 11,55 | 11,60 | -0,43% | - |
| 27.10.2025 | 11,60 | 11,70 | 11,60 | 11,65 | -0,64% | - |
| 24.10.2025 | 11,75 | 11,80 | 11,68 | 11,73 | -2,70% | - |
| 23.10.2025 | 12,08 | 12,10 | 12,05 | 12,05 | 2,12% | - |
| 22.10.2025 | 11,83 | 11,83 | 11,80 | 11,80 | 3,06% | - |
| 20.10.2025 | 11,40 | 11,55 | 11,13 | 11,45 | -4,58% | 475,00 |
| 17.10.2025 | 12,03 | 12,03 | 11,95 | 12,00 | 0,63% | - |
| 16.10.2025 | 11,93 | 11,98 | 11,90 | 11,93 | 2,80% | - |
| 15.10.2025 | 11,55 | 11,60 | 11,55 | 11,60 | -0,64% | - |
| 14.10.2025 | 11,65 | 11,68 | 11,63 | 11,68 | -2,10% | - |
| 13.10.2025 | 11,90 | 11,95 | 11,85 | 11,93 | 0,85% | - |
| 10.10.2025 | 11,85 | 11,88 | 11,83 | 11,83 | 0,64% | - |
| 09.10.2025 | 12,05 | 12,20 | 11,53 | 11,75 | -0,84% | - |
| 08.10.2025 | 12,10 | 12,10 | 11,85 | 11,85 | 0,00% | - |
| 07.10.2025 | 11,83 | 11,85 | 11,80 | 11,85 | -1,25% | - |
| 06.10.2025 | 12,13 | 12,13 | 12,00 | 12,00 | -0,83% | - |
| 03.10.2025 | 12,13 | 12,15 | 12,10 | 12,10 | 1,47% | - |
| 01.10.2025 | 11,90 | 12,08 | 11,90 | 11,93 | -3,44% | - |
| 30.09.2025 | 12,33 | 12,35 | 12,30 | 12,35 | 6,24% | - |
| 29.09.2025 | 11,60 | 11,65 | 11,45 | 11,63 | -0,43% | - |
| 26.09.2025 | 11,65 | 11,68 | 11,65 | 11,68 | -0,64% | - |
| 25.09.2025 | 11,75 | 11,75 | 11,70 | 11,75 | 1,51% | - |
| 23.09.2025 | 11,55 | 11,58 | 11,55 | 11,58 | 2,43% | - |
| 22.09.2025 | 11,45 | 11,48 | 11,30 | 11,30 | -1,31% | 602,00 |
| 19.09.2025 | 11,48 | 11,48 | 11,45 | 11,45 | -1,08% | - |
| 18.09.2025 | 11,60 | 11,60 | 11,58 | 11,58 | 0,43% | - |
| 17.09.2025 | 11,58 | 11,58 | 11,50 | 11,53 | -3,15% | - |
| 16.09.2025 | 12,03 | 12,05 | 11,90 | 11,90 | 2,37% | - |
| 15.09.2025 | 11,65 | 11,70 | 11,60 | 11,63 | 1,09% | - |
| 12.09.2025 | 11,58 | 11,60 | 11,50 | 11,50 | 5,99% | - |
| 11.09.2025 | 10,83 | 10,85 | 10,83 | 10,85 | -4,62% | - |
| 10.09.2025 | 11,38 | 11,43 | 11,38 | 11,38 | 0,22% | - |
| 09.09.2025 | 11,63 | 11,93 | 11,28 | 11,35 | -8,10% | 3.633,00 |
| 08.09.2025 | 12,35 | 12,35 | 12,30 | 12,35 | -0,60% | - |