11,400€
0,44%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,45 | 11,78 | 11,38 | 11,53 | 0,66% | 4.170,00 |
| 08.01.2026 | 11,55 | 11,55 | 11,35 | 11,45 | -0,43% | 3.400,00 |
| 07.01.2026 | 11,83 | 11,83 | 11,45 | 11,50 | -4,56% | 11.000,00 |
| 06.01.2026 | 11,95 | 12,40 | 11,95 | 12,05 | 0,00% | 6.113,00 |
| 05.01.2026 | 11,33 | 12,05 | 11,25 | 12,05 | 7,59% | 2.250,00 |
| 02.01.2026 | 11,58 | 11,58 | 11,20 | 11,20 | -0,88% | 2.600,00 |
| 30.12.2025 | 11,28 | 11,43 | 11,25 | 11,30 | 0,89% | 4.476,00 |
| 29.12.2025 | 11,30 | 11,55 | 11,20 | 11,20 | -0,44% | 15.000,00 |
| 23.12.2025 | 11,43 | 11,50 | 11,25 | 11,25 | -0,44% | - |
| 22.12.2025 | 11,30 | 11,73 | 11,25 | 11,30 | 1,35% | 21.700,00 |
| 19.12.2025 | 11,28 | 11,48 | 11,15 | 11,15 | 0,45% | 14.700,00 |
| 18.12.2025 | 11,43 | 11,45 | 11,10 | 11,10 | -1,77% | 8.538,00 |
| 17.12.2025 | 11,50 | 11,65 | 11,30 | 11,30 | 0,00% | 11.700,00 |
| 16.12.2025 | 11,45 | 11,70 | 11,30 | 11,30 | -0,44% | 14.000,00 |
| 15.12.2025 | 11,58 | 11,95 | 11,35 | 11,35 | -0,87% | 14.600,00 |
| 12.12.2025 | 11,30 | 11,70 | 11,25 | 11,45 | 1,78% | - |
| 11.12.2025 | 11,65 | 11,80 | 11,18 | 11,25 | -2,60% | 16.350,00 |
| 10.12.2025 | 12,38 | 12,45 | 11,38 | 11,55 | -6,10% | 12.161,00 |
| 09.12.2025 | 12,73 | 12,75 | 12,30 | 12,30 | -2,77% | 200,00 |
| 08.12.2025 | 12,83 | 12,88 | 12,63 | 12,65 | -1,17% | 5.800,00 |
| 05.12.2025 | 12,80 | 13,00 | 12,60 | 12,80 | 0,79% | 3.850,00 |
| 04.12.2025 | 13,05 | 13,08 | 12,70 | 12,70 | -1,93% | 5.200,00 |
| 03.12.2025 | 12,95 | 13,30 | 12,85 | 12,95 | 0,39% | 10.242,00 |
| 02.12.2025 | 12,98 | 13,08 | 12,90 | 12,90 | -0,39% | 8.820,00 |
| 01.12.2025 | 13,00 | 13,18 | 12,88 | 12,95 | 0,00% | 3.300,00 |
| 28.11.2025 | 13,15 | 13,23 | 12,95 | 12,95 | 0,00% | - |
| 27.11.2025 | 13,05 | 13,30 | 12,95 | 12,95 | -0,38% | - |
| 26.11.2025 | 13,23 | 13,70 | 13,00 | 13,00 | -1,14% | 4.681,00 |
| 25.11.2025 | 12,88 | 13,33 | 12,85 | 13,15 | 2,33% | - |
| 24.11.2025 | 12,45 | 13,05 | 12,38 | 12,85 | 3,63% | 16.350,00 |
| 21.11.2025 | 12,55 | 12,98 | 12,33 | 12,40 | -0,80% | 8.250,00 |
| 20.11.2025 | 13,05 | 13,28 | 12,43 | 12,50 | -2,34% | 1.320,00 |
| 19.11.2025 | 12,88 | 13,28 | 12,80 | 12,80 | -0,78% | 5.777,00 |
| 18.11.2025 | 12,73 | 13,38 | 12,73 | 12,90 | 1,98% | - |
| 17.11.2025 | 13,00 | 13,38 | 12,65 | 12,65 | -1,56% | - |
| 14.11.2025 | 12,68 | 13,38 | 12,65 | 12,85 | 0,78% | 4.400,00 |
| 13.11.2025 | 13,78 | 13,83 | 12,70 | 12,75 | -6,25% | 340,00 |
| 12.11.2025 | 13,33 | 13,80 | 13,23 | 13,60 | 3,03% | 9.550,00 |
| 11.11.2025 | 13,58 | 13,63 | 13,05 | 13,20 | -1,49% | 10.334,00 |
| 10.11.2025 | 12,43 | 13,93 | 12,40 | 13,40 | 8,50% | 22.120,00 |
| 07.11.2025 | 12,55 | 12,83 | 12,13 | 12,35 | -0,80% | 10.590,00 |
| 06.11.2025 | 12,65 | 13,68 | 11,73 | 12,45 | 6,64% | 10.264,00 |
| 05.11.2025 | 11,78 | 11,80 | 11,68 | 11,68 | -0,21% | - |
| 04.11.2025 | 11,68 | 11,78 | 11,68 | 11,70 | 0,86% | - |
| 03.11.2025 | 11,83 | 11,83 | 11,53 | 11,60 | 1,75% | - |
| 31.10.2025 | 11,73 | 11,75 | 11,40 | 11,40 | -2,56% | - |
| 30.10.2025 | 11,78 | 11,88 | 11,68 | 11,70 | 0,00% | - |
| 29.10.2025 | 11,63 | 11,88 | 11,60 | 11,70 | 2,18% | - |
| 28.10.2025 | 11,63 | 11,68 | 11,45 | 11,45 | 0,00% | - |
| 27.10.2025 | 11,75 | 11,80 | 11,45 | 11,45 | 0,00% | - |
| 24.10.2025 | 11,78 | 11,78 | 11,45 | 11,45 | -1,29% | - |
| 23.10.2025 | 12,10 | 12,18 | 11,60 | 11,60 | -2,32% | 3.330,00 |
| 22.10.2025 | 11,78 | 11,98 | 11,70 | 11,88 | 1,93% | - |
| 21.10.2025 | 11,38 | 12,08 | 11,35 | 11,65 | 3,56% | - |
| 20.10.2025 | 11,50 | 11,58 | 11,08 | 11,25 | -0,88% | 9.050,00 |
| 17.10.2025 | 12,00 | 12,05 | 11,35 | 11,35 | -5,02% | - |
| 16.10.2025 | 11,95 | 12,10 | 11,90 | 11,95 | 0,84% | 1.600,00 |
| 15.10.2025 | 11,55 | 12,13 | 11,50 | 11,85 | 3,95% | - |
| 14.10.2025 | 11,65 | 11,78 | 11,40 | 11,40 | -1,30% | - |
| 13.10.2025 | 11,90 | 12,03 | 11,55 | 11,55 | -1,28% | - |
| 10.10.2025 | 11,95 | 12,05 | 11,70 | 11,70 | -0,85% | 3.500,00 |
| 09.10.2025 | 12,10 | 12,20 | 11,53 | 11,80 | -2,07% | - |
| 08.10.2025 | 11,98 | 12,13 | 11,83 | 12,05 | 0,84% | - |
| 07.10.2025 | 11,90 | 12,15 | 11,88 | 11,95 | 1,27% | - |
| 06.10.2025 | 12,08 | 12,18 | 11,80 | 11,80 | -2,68% | 2.700,00 |
| 03.10.2025 | 12,10 | 12,30 | 12,08 | 12,13 | 1,04% | - |
| 02.10.2025 | 12,03 | 12,20 | 11,95 | 12,00 | 1,27% | 3.960,00 |
| 01.10.2025 | 11,98 | 12,13 | 11,80 | 11,85 | -3,66% | 4.500,00 |
| 30.09.2025 | 12,35 | 12,38 | 12,25 | 12,30 | 0,41% | - |
| 29.09.2025 | 11,70 | 12,43 | 11,60 | 12,25 | 6,52% | 4.300,00 |
| 26.09.2025 | 11,63 | 11,75 | 11,50 | 11,50 | -2,13% | - |
| 25.09.2025 | 11,75 | 11,83 | 11,63 | 11,75 | 0,86% | - |
| 24.09.2025 | 11,68 | 11,83 | 11,65 | 11,65 | 1,75% | - |
| 23.09.2025 | 11,63 | 11,98 | 11,45 | 11,45 | -0,43% | - |
| 22.09.2025 | 11,45 | 11,75 | 11,00 | 11,50 | 0,88% | - |
| 19.09.2025 | 11,48 | 11,63 | 11,40 | 11,40 | -0,44% | 4.600,00 |
| 18.09.2025 | 11,60 | 11,63 | 11,43 | 11,45 | 0,00% | 2.200,00 |
| 17.09.2025 | 11,58 | 11,73 | 11,45 | 11,45 | 0,44% | 24.310,00 |
| 16.09.2025 | 12,00 | 12,03 | 11,40 | 11,40 | -3,80% | - |
| 15.09.2025 | 11,48 | 12,10 | 11,03 | 11,85 | 3,49% | - |
| 12.09.2025 | 11,50 | 11,65 | 11,35 | 11,45 | 0,00% | - |
| 11.09.2025 | 10,80 | 11,60 | 10,80 | 11,45 | 6,51% | - |
| 10.09.2025 | 11,40 | 11,45 | 10,75 | 10,75 | -5,91% | - |
| 09.09.2025 | 11,73 | 11,93 | 11,38 | 11,43 | -4,19% | - |
| 08.09.2025 | 12,28 | 12,30 | 11,93 | 11,93 | -1,85% | 6.000,00 |
| 05.09.2025 | 12,53 | 12,63 | 12,03 | 12,15 | -2,41% | - |
| 04.09.2025 | 12,43 | 12,80 | 12,35 | 12,45 | 0,40% | - |
| 03.09.2025 | 12,25 | 12,55 | 12,15 | 12,40 | 2,06% | 12.800,00 |
| 02.09.2025 | 12,80 | 13,03 | 12,08 | 12,15 | -4,71% | - |
| 01.09.2025 | 11,88 | 12,98 | 11,83 | 12,75 | 7,59% | 6.700,00 |
| 29.08.2025 | 12,65 | 12,73 | 11,55 | 11,85 | -6,32% | 2.029,00 |
| 28.08.2025 | 12,55 | 12,70 | 12,48 | 12,65 | 1,61% | 19.330,00 |
| 27.08.2025 | 13,00 | 13,08 | 12,33 | 12,45 | -4,05% | 6.250,00 |
| 26.08.2025 | 13,08 | 13,20 | 12,73 | 12,98 | -0,76% | 8.020,00 |
| 25.08.2025 | 13,10 | 13,43 | 12,90 | 13,08 | -0,57% | 4.000,00 |
| 22.08.2025 | 12,73 | 13,38 | 12,63 | 13,15 | 3,14% | 5.925,00 |
| 21.08.2025 | 12,45 | 13,00 | 12,45 | 12,75 | 2,00% | 2.300,00 |
| 20.08.2025 | 11,93 | 12,78 | 11,83 | 12,50 | 5,04% | 15.870,00 |
| 19.08.2025 | 12,15 | 12,15 | 11,80 | 11,90 | -2,26% | 19.287,00 |
| 18.08.2025 | 12,90 | 12,93 | 11,98 | 12,18 | -4,70% | 22.811,00 |