16,375€
4,63%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,05 | 16,10 | 15,88 | 16,10 | 2,88% | - |
| 05.02.2026 | 15,10 | 15,70 | 15,10 | 15,65 | 3,99% | 2.200,00 |
| 04.02.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 6,36% | 80,00 |
| 03.02.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,35% | - |
| 02.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 30.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 29.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -5,52% | - |
| 28.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 27.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 26.01.2026 | 14,10 | 14,70 | 14,10 | 14,70 | 3,16% | 756,00 |
| 23.01.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -0,35% | - |
| 22.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 21.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,74% | - |
| 20.01.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 1,41% | - |
| 19.01.2026 | 13,65 | 14,60 | 13,60 | 14,15 | 4,04% | 765,00 |
| 16.01.2026 | 11,50 | 13,60 | 11,50 | 13,60 | 16,74% | 1.300,00 |
| 15.01.2026 | 11,55 | 11,65 | 11,50 | 11,65 | 0,00% | 390,00 |
| 14.01.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,87% | - |
| 13.01.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 1,32% | - |
| 12.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 09.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | - |
| 08.01.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -2,97% | - |
| 07.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | - |
| 06.01.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 5,80% | - |
| 05.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 02.01.2026 | 11,25 | 11,50 | 11,25 | 11,50 | 2,22% | 8,00 |
| 30.12.2025 | 11,20 | 11,25 | 11,20 | 11,25 | -0,88% | 20,00 |
| 29.12.2025 | 11,20 | 11,35 | 11,20 | 11,35 | -0,44% | 680,00 |
| 23.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | 1,00 |
| 22.12.2025 | 11,25 | 11,65 | 11,25 | 11,55 | 1,32% | 2.349,00 |
| 19.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 522,00 |
| 18.12.2025 | 11,35 | 11,35 | 11,25 | 11,30 | -0,88% | 2.186,00 |
| 17.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | - |
| 16.12.2025 | 11,40 | 11,55 | 11,40 | 11,55 | 0,43% | 600,00 |
| 15.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | - |
| 12.12.2025 | 11,20 | 11,55 | 11,20 | 11,55 | 4,05% | 300,00 |
| 11.12.2025 | 11,60 | 11,60 | 11,10 | 11,10 | -3,48% | 400,00 |
| 10.12.2025 | 12,35 | 12,35 | 11,50 | 11,50 | -9,09% | 2.458,00 |
| 09.12.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,78% | - |
| 08.12.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,19% | - |
| 05.12.2025 | 12,75 | 12,75 | 12,60 | 12,60 | -3,45% | 1.250,00 |
| 04.12.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,14% | - |
| 03.12.2025 | 12,95 | 13,20 | 12,95 | 13,20 | 1,93% | 30,00 |
| 02.12.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,38% | - |
| 01.12.2025 | 12,95 | 13,00 | 12,95 | 13,00 | -0,76% | 300,00 |
| 28.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 27.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | - |
| 26.11.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 2,73% | - |
| 25.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | - |
| 24.11.2025 | 12,40 | 12,85 | 12,40 | 12,85 | 2,39% | 250,00 |
| 21.11.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -2,71% | - |
| 20.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | - |
| 19.11.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -1,15% | - |
| 18.11.2025 | 12,75 | 13,00 | 12,75 | 13,00 | 0,78% | 90,00 |
| 17.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 14.11.2025 | 12,60 | 13,00 | 12,60 | 13,00 | -5,11% | 300,00 |
| 13.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,86% | - |
| 12.11.2025 | 13,15 | 13,45 | 13,15 | 13,45 | 1,89% | 300,00 |
| 11.11.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -1,86% | 200,00 |
| 10.11.2025 | 12,45 | 13,55 | 12,45 | 13,45 | 6,75% | 858,00 |
| 07.11.2025 | 12,45 | 12,70 | 12,45 | 12,60 | 0,40% | 300,00 |
| 06.11.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 7,73% | - |
| 05.11.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,00% | - |
| 04.11.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -1,27% | - |
| 03.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | - |
| 31.10.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,85% | - |
| 30.10.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 1,73% | - |
| 29.10.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 28.10.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -2,12% | - |
| 27.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | 150,00 |
| 24.10.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -3,32% | - |
| 23.10.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 1,26% | - |
| 22.10.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 4,85% | 1.000,00 |
| 21.10.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 20.10.2025 | 11,45 | 11,45 | 11,35 | 11,35 | -4,22% | 300,00 |
| 17.10.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,84% | - |
| 16.10.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 3,02% | - |
| 15.10.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,43% | 250,00 |
| 14.10.2025 | 11,65 | 11,65 | 11,55 | 11,55 | 0,00% | 150,00 |
| 13.10.2025 | 11,95 | 11,95 | 11,55 | 11,55 | -2,12% | 716,00 |
| 10.10.2025 | 11,85 | 11,85 | 11,80 | 11,80 | 0,00% | 253,00 |
| 09.10.2025 | 12,05 | 12,05 | 11,80 | 11,80 | -1,26% | 300,00 |
| 08.10.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 1,27% | - |
| 07.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | - |
| 06.10.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | - |
| 03.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | - |
| 02.10.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | - |
| 01.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 30.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,07% | - |
| 29.09.2025 | 11,60 | 12,05 | 11,60 | 12,05 | 3,88% | 10,00 |
| 26.09.2025 | 11,55 | 11,60 | 11,55 | 11,60 | -0,85% | 300,00 |
| 25.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 24.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 23.09.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 2,63% | 300,00 |
| 22.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 19.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,15% | - |
| 18.09.2025 | 11,50 | 11,65 | 11,50 | 11,65 | 0,87% | 50,00 |
| 17.09.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -2,94% | - |
| 16.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 3,03% | - |
| 15.09.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,43% | 43,00 |