13,975€
0,90%
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 | 13,85 | 13,85 | 13,85 | 7,78% | - |
| 06.05.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,78% | - |
| 05.05.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -3,41% | - |
| 04.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 30.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 53,00 |
| 29.04.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -1,87% | - |
| 28.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 27.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 24.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,77% | - |
| 23.04.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -0,35% | - |
| 22.04.2026 | 14,15 | 14,20 | 14,15 | 14,20 | -0,35% | 300,00 |
| 21.04.2026 | 14,60 | 14,60 | 14,25 | 14,25 | -3,39% | 600,00 |
| 20.04.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 1,03% | - |
| 17.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -6,71% | - |
| 16.04.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 3,99% | - |
| 15.04.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -0,33% | - |
| 14.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 13.04.2026 | 14,55 | 14,90 | 14,55 | 14,90 | 3,83% | 198,00 |
| 10.04.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 1,77% | - |
| 09.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 08.04.2026 | 13,80 | 14,40 | 13,80 | 14,40 | 7,46% | 300,00 |
| 07.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 02.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,85% | - |
| 01.04.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -1,09% | - |
| 31.03.2026 | 13,65 | 13,70 | 13,65 | 13,70 | 1,48% | 200,00 |
| 30.03.2026 | 13,35 | 13,50 | 13,35 | 13,50 | -5,92% | 1.095,00 |
| 27.03.2026 | 15,10 | 15,10 | 14,35 | 14,35 | -12,77% | 50,00 |
| 26.03.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 5,11% | - |
| 25.03.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |
| 24.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 23.03.2026 | 16,15 | 16,15 | 15,20 | 15,20 | -7,88% | 100,00 |
| 20.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | - |
| 19.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 18.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 17.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | - |
| 16.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 13.03.2026 | 16,30 | 16,30 | 16,10 | 16,10 | -6,12% | 10,00 |
| 12.03.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -2,00% | - |
| 11.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 3,86% | - |
| 10.03.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -3,99% | - |
| 09.03.2026 | 17,35 | 17,55 | 17,30 | 17,55 | 4,46% | 1.507,00 |
| 06.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,30% | - |
| 05.03.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 3,37% | - |
| 04.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 03.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,10% | - |
| 02.03.2026 | 17,65 | 17,65 | 16,65 | 16,65 | -5,67% | 11,00 |
| 27.02.2026 | 17,65 | 17,65 | 17,65 | 17,65 | 1,15% | - |
| 26.02.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 0,00% | - |
| 25.02.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 2,65% | - |
| 24.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 23.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | - |
| 20.02.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 1,79% | - |
| 19.02.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,30% | - |
| 18.02.2026 | 16,65 | 16,80 | 16,65 | 16,80 | 1,51% | 300,00 |
| 17.02.2026 | 16,50 | 16,55 | 16,50 | 16,55 | -0,90% | 1,00 |
| 16.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 13.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -4,76% | - |
| 12.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 11.02.2026 | 17,10 | 17,10 | 17,00 | 17,00 | 0,29% | 250,00 |
| 10.02.2026 | 17,00 | 17,05 | 16,95 | 16,95 | -2,02% | 2.500,00 |
| 09.02.2026 | 16,55 | 17,30 | 16,55 | 17,30 | 8,13% | 879,00 |
| 06.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,24% | - |
| 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% | - |