12,900€
-0,19%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 12,93 | 12,93 | 12,90 | 12,90 | -0,19% | - |
| 29.10.2026 | 12,93 | 12,93 | 12,90 | 12,93 | -0,58% | - |
| 28.10.2026 | 12,95 | 13,08 | 12,90 | 13,00 | 0,78% | - |
| 27.10.2026 | 12,93 | 12,93 | 12,88 | 12,90 | -0,77% | - |
| 26.10.2026 | 13,00 | 13,08 | 13,00 | 13,00 | 2,56% | - |
| 23.10.2026 | 12,65 | 12,70 | 12,65 | 12,68 | -1,93% | - |
| 22.10.2026 | 12,80 | 12,93 | 12,80 | 12,93 | -1,15% | - |
| 21.10.2026 | 13,08 | 13,10 | 13,05 | 13,08 | 0,19% | - |
| 20.10.2026 | 13,10 | 13,10 | 13,05 | 13,05 | -1,51% | - |
| 19.10.2026 | 13,25 | 13,30 | 13,25 | 13,25 | 1,15% | - |
| 16.10.2026 | 13,18 | 13,23 | 13,10 | 13,10 | -0,76% | - |
| 15.10.2026 | 13,25 | 13,25 | 13,20 | 13,20 | -1,86% | - |
| 14.10.2026 | 13,40 | 13,45 | 13,40 | 13,45 | 3,07% | - |
| 13.10.2026 | 13,03 | 13,05 | 13,03 | 13,05 | -4,04% | - |
| 12.10.2026 | 13,55 | 13,60 | 13,55 | 13,60 | 0,37% | - |
| 09.10.2026 | 12,95 | 13,55 | 12,70 | 13,55 | 9,72% | 1.227,00 |
| 08.10.2026 | 12,35 | 12,35 | 12,33 | 12,35 | -2,18% | - |
| 07.10.2026 | 12,63 | 13,00 | 12,48 | 12,63 | 4,77% | 122,00 |
| 06.10.2026 | 12,05 | 12,05 | 12,03 | 12,05 | 2,55% | - |
| 05.10.2026 | 11,85 | 11,85 | 11,75 | 11,75 | -1,26% | - |
| 02.10.2026 | 11,93 | 11,93 | 11,90 | 11,90 | -1,45% | - |
| 01.10.2026 | 12,10 | 12,10 | 12,08 | 12,08 | -2,42% | - |
| 30.09.2026 | 12,43 | 12,43 | 12,38 | 12,38 | -0,20% | - |
| 29.09.2026 | 12,38 | 12,40 | 12,38 | 12,40 | 0,00% | - |
| 28.09.2026 | 12,60 | 12,75 | 12,35 | 12,40 | -1,39% | 1.860,00 |
| 25.09.2026 | 12,20 | 12,75 | 12,18 | 12,58 | 3,93% | 930,00 |
| 24.09.2026 | 11,93 | 12,18 | 11,85 | 12,10 | 1,68% | - |
| 23.09.2026 | 11,90 | 11,93 | 11,90 | 11,90 | 0,42% | - |
| 22.09.2026 | 11,90 | 12,08 | 11,80 | 11,85 | -0,84% | - |
| 21.09.2026 | 11,98 | 11,98 | 11,85 | 11,95 | -0,42% | - |
| 18.09.2026 | 11,98 | 12,00 | 11,98 | 12,00 | -1,03% | - |
| 17.09.2026 | 12,03 | 12,13 | 12,03 | 12,13 | 1,46% | - |
| 16.09.2026 | 11,85 | 11,95 | 11,85 | 11,95 | -1,85% | - |
| 15.09.2026 | 12,10 | 12,18 | 12,10 | 12,18 | -0,20% | - |
| 14.09.2026 | 12,38 | 12,45 | 12,18 | 12,20 | -1,81% | - |
| 11.09.2026 | 12,43 | 12,43 | 12,33 | 12,43 | -2,17% | - |
| 10.09.2026 | 12,73 | 12,73 | 12,70 | 12,70 | 0,20% | - |
| 09.09.2026 | 12,70 | 12,70 | 12,68 | 12,68 | 0,20% | - |
| 08.09.2026 | 12,65 | 12,65 | 12,63 | 12,65 | 0,00% | - |
| 07.09.2026 | 12,60 | 12,70 | 12,20 | 12,65 | 3,69% | 2.791,00 |
| 04.09.2026 | 12,20 | 12,23 | 12,18 | 12,20 | 0,21% | - |
| 03.09.2026 | 12,20 | 12,20 | 12,18 | 12,18 | -0,61% | - |
| 02.09.2026 | 12,25 | 12,28 | 12,25 | 12,25 | -2,39% | - |
| 01.09.2026 | 12,55 | 12,55 | 12,53 | 12,55 | -0,20% | - |
| 31.08.2026 | 12,83 | 13,00 | 12,55 | 12,58 | -1,95% | 13.380,00 |
| 28.08.2026 | 12,83 | 12,83 | 12,80 | 12,83 | -0,97% | - |
| 27.08.2026 | 12,98 | 12,98 | 12,95 | 12,95 | 0,97% | - |
| 26.08.2026 | 12,80 | 12,83 | 12,78 | 12,83 | 0,20% | - |
| 25.08.2026 | 12,83 | 12,88 | 12,80 | 12,80 | 2,40% | - |
| 24.08.2026 | 12,50 | 12,50 | 12,40 | 12,50 | -0,40% | - |
| 21.08.2026 | 12,58 | 12,58 | 12,55 | 12,55 | 0,00% | - |
| 20.08.2026 | 12,35 | 12,58 | 12,33 | 12,55 | 1,62% | - |
| 19.08.2026 | 12,45 | 12,60 | 12,35 | 12,35 | -1,40% | 18,00 |
| 18.08.2026 | 12,85 | 12,90 | 12,40 | 12,53 | -2,91% | 2.651,00 |
| 17.08.2026 | 12,80 | 12,95 | 12,70 | 12,90 | -0,96% | 27,00 |
| 14.08.2026 | 13,08 | 13,40 | 12,93 | 13,03 | -1,51% | 1.824,00 |
| 13.08.2026 | 13,23 | 13,25 | 13,20 | 13,23 | -0,19% | - |
| 12.08.2026 | 13,35 | 13,60 | 13,25 | 13,25 | -2,75% | - |
| 11.08.2026 | 13,70 | 13,95 | 13,18 | 13,63 | -3,20% | 2.200,00 |
| 10.08.2026 | 14,05 | 14,23 | 13,75 | 14,08 | 2,93% | 41,00 |
| 07.08.2026 | 14,05 | 14,05 | 13,50 | 13,68 | -1,08% | 6.981,00 |
| 06.08.2026 | 14,60 | 14,95 | 13,73 | 13,83 | -3,49% | 4.278,00 |
| 05.08.2026 | 14,28 | 14,38 | 14,05 | 14,33 | 1,96% | 4.596,00 |
| 04.08.2026 | 14,03 | 14,05 | 13,73 | 14,05 | 6,64% | - |
| 03.08.2026 | 13,15 | 13,30 | 13,15 | 13,18 | -1,50% | - |
| 31.07.2026 | 14,10 | 14,28 | 13,10 | 13,38 | -3,43% | 699,00 |
| 30.07.2026 | 14,50 | 14,53 | 13,85 | 13,85 | -8,28% | 16,00 |
| 29.07.2026 | 15,00 | 15,13 | 14,95 | 15,10 | 2,03% | - |
| 28.07.2026 | 15,15 | 15,15 | 14,78 | 14,80 | -3,27% | 1,00 |
| 27.07.2026 | 15,30 | 15,35 | 15,30 | 15,30 | -0,16% | - |
| 24.07.2026 | 14,95 | 15,33 | 14,85 | 15,33 | -0,65% | - |
| 22.07.2026 | 15,50 | 15,73 | 15,40 | 15,43 | 0,16% | 1,00 |
| 21.07.2026 | 15,55 | 15,85 | 15,40 | 15,40 | -1,60% | 170,00 |
| 20.07.2026 | 15,68 | 15,68 | 15,65 | 15,65 | 0,32% | - |
| 17.07.2026 | 15,73 | 15,85 | 15,35 | 15,60 | -0,79% | - |
| 16.07.2026 | 15,65 | 15,90 | 15,45 | 15,73 | 0,64% | 3,00 |
| 15.07.2026 | 15,05 | 15,80 | 14,70 | 15,63 | 4,69% | - |
| 14.07.2026 | 15,40 | 15,60 | 14,65 | 14,93 | -6,13% | 1,00 |
| 13.07.2026 | 15,65 | 15,90 | 15,65 | 15,90 | 1,11% | - |
| 10.07.2026 | 16,08 | 16,13 | 15,58 | 15,73 | -1,72% | - |
| 09.07.2026 | 15,90 | 16,08 | 15,88 | 16,00 | -2,29% | - |
| 08.07.2026 | 16,20 | 16,43 | 15,70 | 16,38 | -2,53% | - |
| 07.07.2026 | 16,80 | 16,80 | 16,70 | 16,80 | -0,59% | - |
| 03.07.2026 | 17,15 | 17,15 | 16,43 | 16,90 | 1,81% | 1,00 |
| 01.07.2026 | 16,63 | 16,63 | 16,60 | 16,60 | -2,50% | - |
| 30.06.2026 | 17,08 | 17,33 | 16,98 | 17,03 | 0,15% | 3,00 |
| 29.06.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 5,26% | - |
| 26.06.2026 | 16,18 | 16,18 | 15,23 | 16,15 | -3,00% | 150,00 |
| 25.06.2026 | 16,30 | 16,73 | 16,15 | 16,65 | -0,75% | - |
| 24.06.2026 | 16,70 | 16,88 | 16,60 | 16,78 | 0,45% | - |
| 23.06.2026 | 16,65 | 16,83 | 16,65 | 16,70 | 0,75% | - |
| 22.06.2026 | 16,48 | 16,60 | 16,23 | 16,58 | 0,45% | 420,00 |
| 19.06.2026 | 16,70 | 16,83 | 16,18 | 16,50 | -0,15% | - |
| 18.06.2026 | 15,85 | 16,53 | 15,85 | 16,53 | 4,42% | - |
| 17.06.2026 | 15,85 | 15,90 | 15,83 | 15,83 | 0,16% | - |
| 16.06.2026 | 15,75 | 15,80 | 15,75 | 15,80 | 3,61% | - |
| 15.06.2026 | 15,25 | 15,33 | 15,25 | 15,25 | 0,00% | - |
| 12.06.2026 | 15,15 | 15,25 | 15,15 | 15,25 | 1,50% | - |
| 11.06.2026 | 15,00 | 15,03 | 15,00 | 15,03 | 0,50% | - |
| 10.06.2026 | 14,85 | 14,95 | 14,85 | 14,95 | -0,50% | - |