16,025€
1,10%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 15,18 | 16,08 | 15,08 | 16,05 | 5,77% | 8.503,00 |
| 04.02.2026 | 15,20 | 15,48 | 14,75 | 15,18 | 6,87% | 1.401,00 |
| 03.02.2026 | 14,28 | 14,35 | 14,20 | 14,20 | -0,35% | 145,00 |
| 02.02.2026 | 14,13 | 14,48 | 14,10 | 14,25 | -1,04% | 255,00 |
| 30.01.2026 | 14,00 | 14,68 | 13,85 | 14,40 | 3,41% | - |
| 29.01.2026 | 13,78 | 14,23 | 13,75 | 13,93 | 0,72% | 21.195,00 |
| 28.01.2026 | 14,63 | 14,65 | 13,80 | 13,83 | -5,63% | 1.380,00 |
| 27.01.2026 | 14,78 | 14,83 | 14,60 | 14,65 | -0,68% | 2.651,00 |
| 26.01.2026 | 14,18 | 14,80 | 14,15 | 14,75 | 4,24% | - |
| 23.01.2026 | 14,33 | 14,38 | 14,10 | 14,15 | -1,39% | 275,00 |
| 22.01.2026 | 14,35 | 14,48 | 14,25 | 14,35 | 0,35% | 800,00 |
| 21.01.2026 | 14,65 | 14,68 | 14,23 | 14,30 | -1,89% | 16.650,00 |
| 20.01.2026 | 14,35 | 14,93 | 14,25 | 14,58 | 1,57% | 1.929,00 |
| 19.01.2026 | 13,68 | 14,60 | 13,48 | 14,35 | 24,24% | - |
| 16.01.2026 | 11,65 | 11,90 | 11,55 | 11,55 | 0,00% | 260,00 |
| 15.01.2026 | 11,63 | 11,95 | 11,55 | 11,55 | -0,43% | 15.499,00 |
| 14.01.2026 | 11,68 | 11,70 | 11,50 | 11,60 | -0,43% | 5.750,00 |
| 13.01.2026 | 11,65 | 11,88 | 11,55 | 11,65 | 1,75% | 5.500,00 |
| 12.01.2026 | 11,50 | 11,68 | 11,43 | 11,45 | -0,65% | 12.350,00 |
| 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% | - |