12,500€
-0,40%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,58 | 12,78 | 12,45 | 12,73 | 1,39% | 200,00 |
| 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 |
| 12.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 10.09.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -9,60% | 400,00 |
| 05.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 04.09.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 3,67% | 350,00 |
| 03.09.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 2,08% | - |
| 02.09.2025 | 12,75 | 12,75 | 12,00 | 12,00 | -1,23% | 150,00 |
| 01.09.2025 | 11,70 | 12,15 | 11,70 | 12,15 | -0,82% | 1.000,00 |
| 29.08.2025 | 12,55 | 12,55 | 12,25 | 12,25 | -1,21% | 300,00 |
| 28.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -4,25% | - |
| 27.08.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
| 26.08.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,14% | 190,00 |
| 25.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 75,00 |
| 22.08.2025 | 12,55 | 13,20 | 12,55 | 13,20 | 4,35% | 157,00 |
| 21.08.2025 | 12,35 | 12,65 | 12,35 | 12,65 | 1,61% | 156,00 |
| 20.08.2025 | 11,85 | 12,45 | 11,85 | 12,45 | 3,32% | 256,00 |
| 19.08.2025 | 12,10 | 12,10 | 12,05 | 12,05 | -3,21% | 500,00 |
| 18.08.2025 | 12,95 | 12,95 | 12,45 | 12,45 | -2,73% | 657,00 |
| 15.08.2025 | 12,95 | 13,00 | 12,80 | 12,80 | 1,99% | 1.025,00 |
| 14.08.2025 | 11,65 | 12,85 | 11,65 | 12,55 | 7,73% | 7.530,00 |
| 13.08.2025 | 11,30 | 12,65 | 10,80 | 11,65 | 0,87% | 1.720,00 |
| 12.08.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,87% | - |
| 11.08.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -1,29% | - |
| 08.08.2025 | 10,55 | 11,60 | 10,55 | 11,60 | 13,73% | 488,00 |
| 07.08.2025 | 9,74 | 10,30 | 9,74 | 10,20 | 6,47% | 1.350,00 |
| 06.08.2025 | 9,58 | 9,58 | 9,58 | 9,58 | 4,59% | - |
| 05.08.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 2,23% | - |
| 04.08.2025 | 8,96 | 8,96 | 8,96 | 8,96 | -1,32% | - |
| 01.08.2025 | 9,08 | 9,08 | 9,08 | 9,08 | -2,16% | - |
| 31.07.2025 | 9,28 | 9,28 | 9,28 | 9,28 | -3,33% | - |
| 30.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 2,35% | - |
| 29.07.2025 | 9,38 | 9,38 | 9,38 | 9,38 | 1,08% | - |
| 28.07.2025 | 9,28 | 9,28 | 9,28 | 9,28 | 2,43% | - |
| 25.07.2025 | 8,98 | 9,06 | 8,98 | 9,06 | 0,89% | 300,00 |
| 24.07.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 0,00% | - |
| 23.07.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 1,35% | - |
| 22.07.2025 | 8,86 | 8,86 | 8,86 | 8,86 | 1,14% | - |
| 21.07.2025 | 8,76 | 8,76 | 8,76 | 8,76 | 4,04% | - |
| 18.07.2025 | 8,42 | 8,42 | 8,42 | 8,42 | 1,20% | - |
| 17.07.2025 | 8,32 | 8,32 | 8,32 | 8,32 | 0,24% | - |
| 16.07.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -1,66% | - |
| 15.07.2025 | 8,44 | 8,44 | 8,44 | 8,44 | -0,94% | - |
| 14.07.2025 | 8,56 | 8,56 | 8,52 | 8,52 | 1,91% | 130,00 |
| 11.07.2025 | 8,36 | 8,36 | 8,36 | 8,36 | 4,24% | - |
| 10.07.2025 | 8,02 | 8,02 | 8,02 | 8,02 | 1,26% | - |
| 09.07.2025 | 7,92 | 7,92 | 7,92 | 7,92 | 1,54% | - |
| 08.07.2025 | 7,92 | 7,92 | 7,80 | 7,80 | -0,51% | 20,00 |
| 07.07.2025 | 7,84 | 7,84 | 7,84 | 7,84 | -1,75% | - |
| 04.07.2025 | 7,84 | 7,98 | 7,84 | 7,98 | 1,79% | 50,00 |
| 03.07.2025 | 7,84 | 7,84 | 7,84 | 7,84 | -0,76% | - |
| 02.07.2025 | 7,90 | 7,90 | 7,90 | 7,90 | 0,51% | - |
| 01.07.2025 | 7,86 | 7,86 | 7,86 | 7,86 | 0,51% | - |
| 30.06.2025 | 7,82 | 7,82 | 7,82 | 7,82 | -1,26% | - |
| 27.06.2025 | 7,92 | 7,92 | 7,92 | 7,92 | 0,51% | - |
| 26.06.2025 | 7,88 | 7,88 | 7,88 | 7,88 | -0,51% | - |
| 25.06.2025 | 7,92 | 7,92 | 7,92 | 7,92 | -1,00% | - |
| 24.06.2025 | 7,90 | 8,00 | 7,90 | 8,00 | 0,76% | 330,00 |
| 23.06.2025 | 7,82 | 7,96 | 7,82 | 7,94 | 1,28% | 100,00 |
| 20.06.2025 | 7,84 | 7,84 | 7,84 | 7,84 | -0,51% | - |
| 19.06.2025 | 7,88 | 7,88 | 7,88 | 7,88 | -1,25% | - |
| 18.06.2025 | 7,84 | 7,98 | 7,84 | 7,98 | 1,27% | 150,00 |