14,150€
1,80%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 13,85 | 14,10 | 13,60 | 13,90 | 6,11% | 37.638,00 |
| 06.05.2026 | 13,10 | 13,55 | 13,10 | 13,10 | 1,55% | 24.788,00 |
| 05.05.2026 | 13,00 | 13,50 | 12,85 | 12,90 | 0,00% | 29.361,00 |
| 04.05.2026 | 13,40 | 13,40 | 12,80 | 12,90 | -2,64% | 18.408,00 |
| 30.04.2026 | 13,15 | 13,40 | 13,00 | 13,25 | 0,76% | 11.885,00 |
| 29.04.2026 | 13,15 | 13,35 | 13,05 | 13,15 | -0,38% | 5.642,00 |
| 28.04.2026 | 13,45 | 13,75 | 13,10 | 13,20 | -1,86% | 23.035,00 |
| 27.04.2026 | 14,00 | 14,10 | 13,40 | 13,45 | -3,58% | 35.546,00 |
| 24.04.2026 | 14,00 | 14,05 | 13,75 | 13,95 | -0,36% | 16.489,00 |
| 23.04.2026 | 14,25 | 14,25 | 13,95 | 14,00 | -1,41% | 6.332,00 |
| 22.04.2026 | 14,10 | 14,30 | 13,95 | 14,20 | -0,35% | 22.817,00 |
| 21.04.2026 | 14,70 | 14,70 | 14,20 | 14,25 | -2,73% | 12.898,00 |
| 20.04.2026 | 14,50 | 14,75 | 14,45 | 14,65 | -1,68% | 10.016,00 |
| 17.04.2026 | 14,75 | 15,10 | 14,70 | 14,90 | 1,36% | 14.125,00 |
| 16.04.2026 | 15,65 | 15,65 | 14,70 | 14,70 | -6,96% | 22.332,00 |
| 15.04.2026 | 15,30 | 15,80 | 15,30 | 15,80 | 4,29% | 32.789,00 |
| 14.04.2026 | 15,25 | 15,25 | 15,00 | 15,15 | 0,33% | 18.081,00 |
| 13.04.2026 | 14,65 | 15,35 | 14,55 | 15,10 | 2,72% | 39.935,00 |
| 10.04.2026 | 14,60 | 14,85 | 14,50 | 14,70 | 2,08% | 23.174,00 |
| 09.04.2026 | 14,35 | 14,40 | 14,15 | 14,40 | 1,41% | 30.667,00 |
| 08.04.2026 | 13,85 | 14,75 | 13,85 | 14,20 | 5,19% | 40.641,00 |
| 07.04.2026 | 13,35 | 14,00 | 13,35 | 13,50 | 0,00% | 23.893,00 |
| 02.04.2026 | 13,75 | 13,80 | 13,40 | 13,50 | -3,57% | 25.916,00 |
| 01.04.2026 | 13,75 | 14,10 | 13,70 | 14,00 | 2,94% | 22.221,00 |
| 31.03.2026 | 13,65 | 13,65 | 13,20 | 13,60 | -1,45% | 35.159,00 |
| 30.03.2026 | 13,85 | 14,00 | 13,05 | 13,80 | -1,43% | 67.200,00 |
| 27.03.2026 | 14,55 | 14,90 | 13,90 | 14,00 | -7,59% | 34.767,00 |
| 26.03.2026 | 16,15 | 16,40 | 15,05 | 15,15 | -7,34% | 42.728,00 |
| 25.03.2026 | 15,75 | 16,45 | 15,70 | 16,35 | 4,14% | 22.122,00 |
| 24.03.2026 | 15,75 | 16,15 | 15,70 | 15,70 | -1,57% | 25.641,00 |
| 23.03.2026 | 16,15 | 16,35 | 15,10 | 15,95 | -2,15% | 70.829,00 |
| 20.03.2026 | 16,60 | 16,60 | 16,15 | 16,30 | -1,51% | 16.366,00 |
| 19.03.2026 | 16,75 | 16,90 | 16,15 | 16,55 | -4,61% | 24.374,00 |
| 18.03.2026 | 17,05 | 17,40 | 17,00 | 17,35 | 2,06% | 15.240,00 |
| 17.03.2026 | 16,90 | 17,10 | 16,65 | 17,00 | 0,59% | 15.623,00 |
| 16.03.2026 | 16,15 | 16,90 | 16,15 | 16,90 | 3,68% | 22.467,00 |
| 13.03.2026 | 16,45 | 16,55 | 15,70 | 16,30 | -1,81% | 23.256,00 |
| 12.03.2026 | 17,20 | 17,20 | 16,45 | 16,60 | -3,77% | 21.700,00 |
| 11.03.2026 | 17,40 | 17,60 | 17,25 | 17,25 | -2,27% | 7.791,00 |
| 10.03.2026 | 17,00 | 17,65 | 17,00 | 17,65 | 4,75% | 19.368,00 |
| 09.03.2026 | 17,10 | 17,10 | 16,50 | 16,85 | -0,30% | 31.263,00 |
| 06.03.2026 | 16,60 | 17,10 | 16,60 | 16,90 | 0,30% | 22.161,00 |
| 05.03.2026 | 16,90 | 17,15 | 16,80 | 16,85 | -1,17% | 15.719,00 |
| 04.03.2026 | 16,60 | 17,15 | 16,35 | 17,05 | 4,28% | 11.742,00 |
| 03.03.2026 | 16,15 | 16,40 | 15,95 | 16,35 | -0,30% | 27.603,00 |
| 02.03.2026 | 17,85 | 18,00 | 16,20 | 16,40 | -8,64% | 50.543,00 |
| 27.02.2026 | 17,60 | 17,95 | 17,60 | 17,95 | 1,41% | 20.296,00 |
| 26.02.2026 | 17,85 | 17,85 | 17,50 | 17,70 | 1,43% | 16.960,00 |
| 25.02.2026 | 17,50 | 18,05 | 17,35 | 17,45 | -0,29% | 28.679,00 |
| 24.02.2026 | 16,95 | 17,50 | 16,80 | 17,50 | 3,24% | 16.360,00 |
| 23.02.2026 | 17,05 | 17,15 | 16,80 | 16,95 | -0,29% | 31.278,00 |
| 20.02.2026 | 17,20 | 17,20 | 16,90 | 17,00 | -0,87% | 15.694,00 |
| 19.02.2026 | 17,10 | 17,45 | 17,10 | 17,15 | 1,78% | 20.525,00 |
| 18.02.2026 | 16,80 | 17,05 | 16,80 | 16,85 | -0,30% | 25.027,00 |
| 17.02.2026 | 16,50 | 17,25 | 16,50 | 16,90 | 2,11% | 34.523,00 |
| 16.02.2026 | 16,70 | 17,00 | 16,45 | 16,55 | -0,90% | 15.819,00 |
| 13.02.2026 | 16,20 | 16,75 | 16,10 | 16,70 | 4,05% | 14.935,00 |
| 12.02.2026 | 16,90 | 16,90 | 15,85 | 16,05 | -5,03% | 25.705,00 |
| 11.02.2026 | 17,20 | 17,20 | 16,85 | 16,90 | -1,17% | 13.450,00 |
| 10.02.2026 | 17,00 | 17,15 | 16,75 | 17,10 | 0,88% | 17.431,00 |
| 09.02.2026 | 16,50 | 17,50 | 16,50 | 16,95 | 2,42% | 32.544,00 |
| 06.02.2026 | 16,00 | 16,60 | 15,80 | 16,55 | 2,48% | 17.310,00 |
| 05.02.2026 | 15,15 | 16,15 | 15,00 | 16,15 | 6,95% | 26.386,00 |
| 04.02.2026 | 15,00 | 15,40 | 14,80 | 15,10 | 6,34% | 102.847,00 |
| 03.02.2026 | 14,50 | 14,50 | 14,20 | 14,20 | -0,35% | 6.636,00 |
| 02.02.2026 | 14,25 | 14,45 | 14,20 | 14,25 | -0,70% | 5.153,00 |
| 30.01.2026 | 13,90 | 14,60 | 13,80 | 14,35 | 2,50% | 8.903,00 |
| 29.01.2026 | 14,05 | 14,20 | 13,75 | 14,00 | 1,45% | 7.841,00 |
| 28.01.2026 | 14,45 | 14,50 | 13,80 | 13,80 | -5,48% | 5.652,00 |
| 27.01.2026 | 14,60 | 14,85 | 14,55 | 14,60 | -1,02% | 3.162,00 |
| 26.01.2026 | 14,30 | 14,80 | 14,30 | 14,75 | 4,61% | 19.383,00 |
| 23.01.2026 | 14,35 | 14,35 | 14,10 | 14,10 | -1,74% | 5.821,00 |
| 22.01.2026 | 14,35 | 14,45 | 14,20 | 14,35 | -0,35% | 8.053,00 |
| 21.01.2026 | 14,40 | 14,50 | 14,20 | 14,40 | -1,71% | 3.623,00 |
| 20.01.2026 | 14,20 | 14,95 | 14,20 | 14,65 | 1,38% | 27.910,00 |
| 19.01.2026 | 13,60 | 14,65 | 13,55 | 14,45 | 23,50% | 39.346,00 |
| 16.01.2026 | 11,70 | 11,85 | 11,70 | 11,70 | -0,43% | 6.799,00 |
| 15.01.2026 | 11,55 | 11,95 | 11,55 | 11,75 | 1,29% | 13.738,00 |
| 14.01.2026 | 11,75 | 11,75 | 11,55 | 11,60 | -1,28% | 5.968,00 |
| 13.01.2026 | 11,75 | 11,90 | 11,55 | 11,75 | 1,29% | 6.821,00 |
| 12.01.2026 | 11,55 | 11,65 | 11,50 | 11,60 | 0,87% | 5.070,00 |
| 09.01.2026 | 11,45 | 11,75 | 11,40 | 11,50 | 0,88% | 8.504,00 |
| 08.01.2026 | 11,25 | 11,45 | 11,25 | 11,40 | -0,44% | 7.586,00 |
| 07.01.2026 | 11,75 | 11,80 | 11,45 | 11,45 | -3,78% | 7.621,00 |
| 06.01.2026 | 12,00 | 12,45 | 11,90 | 11,90 | -0,42% | 11.815,00 |
| 05.01.2026 | 11,30 | 12,00 | 11,30 | 11,95 | 5,75% | 22.637,00 |
| 02.01.2026 | 11,35 | 11,40 | 11,25 | 11,30 | -1,74% | 17.984,00 |
| 30.12.2025 | 11,45 | 11,50 | 11,25 | 11,50 | 1,32% | 12.575,00 |
| 29.12.2025 | 11,30 | 11,60 | 11,25 | 11,35 | 0,44% | 31.570,00 |
| 23.12.2025 | 11,55 | 11,55 | 11,25 | 11,30 | -1,31% | 39.470,00 |
| 22.12.2025 | 11,30 | 11,80 | 11,30 | 11,45 | 1,33% | 51.938,00 |
| 19.12.2025 | 11,25 | 11,40 | 11,25 | 11,30 | 0,00% | 11.076,00 |
| 18.12.2025 | 11,45 | 11,50 | 11,20 | 11,30 | -1,31% | 18.134,00 |
| 17.12.2025 | 11,55 | 11,60 | 11,40 | 11,45 | 0,00% | 34.650,00 |
| 16.12.2025 | 11,80 | 11,80 | 11,45 | 11,45 | -1,29% | 16.116,00 |
| 15.12.2025 | 11,60 | 11,95 | 11,60 | 11,60 | 0,00% | 16.648,00 |
| 12.12.2025 | 11,35 | 11,75 | 11,25 | 11,60 | 3,11% | 16.640,00 |
| 11.12.2025 | 11,65 | 11,75 | 11,10 | 11,25 | -3,43% | 20.280,00 |
| 10.12.2025 | 12,30 | 12,40 | 11,30 | 11,65 | -6,43% | 109.889,00 |
| 09.12.2025 | 12,80 | 12,80 | 12,45 | 12,45 | -1,97% | 4.433,00 |