13,975€
1,82%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 1,28% | - |
| 07.05.2026 | 13,15 | 13,78 | 13,15 | 13,73 | 4,57% | - |
| 06.05.2026 | 13,10 | 13,20 | 13,05 | 13,13 | 2,34% | - |
| 05.05.2026 | 12,80 | 12,83 | 12,80 | 12,83 | -3,21% | - |
| 04.05.2026 | 13,28 | 13,28 | 13,25 | 13,25 | 1,15% | - |
| 30.04.2026 | 13,15 | 13,15 | 13,10 | 13,10 | -0,57% | - |
| 29.04.2026 | 13,10 | 13,35 | 13,05 | 13,18 | -0,57% | - |
| 28.04.2026 | 13,40 | 13,75 | 13,15 | 13,25 | -5,02% | 1.507,00 |
| 27.04.2026 | 13,90 | 13,95 | 13,90 | 13,95 | -0,36% | - |
| 24.04.2026 | 14,00 | 14,05 | 14,00 | 14,00 | -0,18% | - |
| 23.04.2026 | 14,15 | 14,15 | 14,00 | 14,03 | -2,26% | - |
| 22.04.2026 | 14,30 | 14,35 | 14,30 | 14,35 | -2,38% | - |
| 21.04.2026 | 14,73 | 14,75 | 14,70 | 14,70 | -0,68% | - |
| 20.04.2026 | 14,90 | 14,90 | 14,70 | 14,80 | 0,51% | - |
| 17.04.2026 | 14,70 | 14,73 | 14,70 | 14,73 | -6,66% | - |
| 16.04.2026 | 15,80 | 15,80 | 15,78 | 15,78 | 0,64% | - |
| 15.04.2026 | 15,30 | 15,85 | 15,13 | 15,68 | 3,81% | 220,00 |
| 14.04.2026 | 15,05 | 15,20 | 14,83 | 15,10 | 0,67% | - |
| 13.04.2026 | 14,55 | 15,05 | 14,53 | 15,00 | 2,04% | - |
| 10.04.2026 | 14,40 | 14,78 | 14,40 | 14,70 | 2,80% | 68,00 |
| 09.04.2026 | 14,35 | 14,35 | 14,25 | 14,30 | 2,88% | - |
| 08.04.2026 | 13,50 | 13,93 | 13,50 | 13,90 | 3,35% | 100,00 |
| 07.04.2026 | 13,50 | 13,50 | 13,45 | 13,45 | -0,37% | - |
| 02.04.2026 | 13,53 | 14,03 | 13,45 | 13,50 | -1,10% | 252,00 |
| 01.04.2026 | 13,60 | 13,65 | 13,60 | 13,65 | 2,06% | - |
| 31.03.2026 | 13,80 | 14,00 | 13,38 | 13,38 | 1,33% | 6,00 |
| 30.03.2026 | 13,95 | 14,03 | 12,98 | 13,20 | -12,00% | 4.823,00 |
| 27.03.2026 | 15,25 | 15,25 | 14,43 | 15,00 | -9,50% | 96,00 |
| 26.03.2026 | 16,55 | 16,68 | 16,55 | 16,58 | 5,57% | 38,00 |
| 25.03.2026 | 15,75 | 15,75 | 15,70 | 15,70 | -0,95% | - |
| 24.03.2026 | 15,78 | 15,85 | 15,65 | 15,85 | -1,71% | - |
| 23.03.2026 | 16,18 | 16,18 | 16,10 | 16,13 | -2,27% | - |
| 20.03.2026 | 16,55 | 16,55 | 16,50 | 16,50 | -4,49% | - |
| 19.03.2026 | 17,33 | 17,33 | 17,28 | 17,28 | 0,88% | 34,00 |
| 18.03.2026 | 17,10 | 17,20 | 17,00 | 17,13 | 0,44% | - |
| 17.03.2026 | 16,80 | 17,05 | 16,80 | 17,05 | 5,08% | - |
| 16.03.2026 | 16,33 | 16,33 | 16,23 | 16,23 | -0,76% | - |
| 13.03.2026 | 16,35 | 16,40 | 16,35 | 16,35 | -5,35% | - |
| 12.03.2026 | 17,10 | 17,28 | 17,10 | 17,28 | -0,86% | - |
| 11.03.2026 | 17,60 | 17,63 | 17,43 | 17,43 | 2,80% | 23,00 |
| 10.03.2026 | 16,68 | 16,95 | 16,65 | 16,95 | -1,88% | - |
| 09.03.2026 | 16,98 | 17,30 | 16,60 | 17,28 | 1,32% | 1.398,00 |
| 06.03.2026 | 17,08 | 17,08 | 17,05 | 17,05 | 1,79% | - |
| 05.03.2026 | 16,70 | 16,75 | 16,70 | 16,75 | 1,52% | - |
| 04.03.2026 | 16,45 | 16,50 | 16,40 | 16,50 | 1,69% | - |
| 03.03.2026 | 16,28 | 16,55 | 15,98 | 16,23 | -8,07% | 2.026,00 |
| 02.03.2026 | 17,70 | 17,83 | 17,58 | 17,65 | 0,00% | 800,00 |
| 27.02.2026 | 17,70 | 17,70 | 17,65 | 17,65 | 1,00% | - |
| 26.02.2026 | 17,40 | 17,53 | 17,38 | 17,48 | 0,29% | - |
| 25.02.2026 | 17,50 | 18,05 | 17,40 | 17,43 | 2,50% | 1.372,00 |
| 24.02.2026 | 16,95 | 17,00 | 16,95 | 17,00 | 0,44% | - |
| 23.02.2026 | 17,00 | 17,03 | 16,90 | 16,93 | -1,02% | - |
| 20.02.2026 | 17,13 | 17,15 | 17,10 | 17,10 | 1,79% | - |
| 19.02.2026 | 16,85 | 16,85 | 16,80 | 16,80 | 1,05% | - |
| 18.02.2026 | 16,65 | 16,65 | 16,60 | 16,63 | -0,75% | - |
| 17.02.2026 | 16,45 | 16,75 | 16,45 | 16,75 | -0,74% | 1.000,00 |
| 16.02.2026 | 16,65 | 16,93 | 16,43 | 16,88 | 5,80% | - |
| 13.02.2026 | 16,00 | 16,00 | 15,90 | 15,95 | -6,04% | - |
| 12.02.2026 | 17,00 | 17,03 | 16,93 | 16,98 | -1,31% | - |
| 11.02.2026 | 17,23 | 17,25 | 17,20 | 17,20 | 0,44% | - |
| 10.02.2026 | 17,10 | 17,13 | 17,05 | 17,13 | 3,32% | - |
| 09.02.2026 | 16,55 | 16,60 | 16,55 | 16,58 | 3,59% | - |
| 06.02.2026 | 15,98 | 16,00 | 15,95 | 16,00 | 4,92% | - |
| 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% | - |
| 14.01.2026 | 11,75 | 11,75 | 11,53 | 11,60 | 0,00% | - |
| 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 |