11,500€
-1,29%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,70 | 11,75 | 11,50 | 11,65 | -0,43% | 9.440,00 |
| 13.10.2025 | 11,95 | 11,95 | 11,65 | 11,70 | -1,27% | 2.747,00 |
| 10.10.2025 | 12,10 | 12,10 | 11,75 | 11,85 | 0,42% | 5.915,00 |
| 09.10.2025 | 12,00 | 12,05 | 11,80 | 11,80 | -2,48% | 16.454,00 |
| 08.10.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | 8.869,00 |
| 07.10.2025 | 12,10 | 12,10 | 12,00 | 12,10 | 0,00% | 8.864,00 |
| 06.10.2025 | 12,10 | 12,10 | 12,05 | 12,10 | 0,41% | 3.008,00 |
| 03.10.2025 | 12,10 | 12,35 | 12,05 | 12,05 | -0,41% | 3.139,00 |
| 02.10.2025 | 12,05 | 12,25 | 12,05 | 12,10 | 1,26% | 4.338,00 |
| 01.10.2025 | 12,10 | 12,10 | 11,90 | 11,95 | -1,65% | 3.717,00 |
| 30.09.2025 | 12,25 | 12,40 | 12,15 | 12,15 | -1,22% | 7.619,00 |
| 29.09.2025 | 11,70 | 12,40 | 11,70 | 12,30 | 5,58% | 21.871,00 |
| 26.09.2025 | 11,70 | 11,75 | 11,65 | 11,65 | -0,43% | 5.605,00 |
| 25.09.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | 5.760,00 |
| 24.09.2025 | 11,65 | 11,85 | 11,65 | 11,70 | 0,00% | 3.343,00 |
| 23.09.2025 | 11,65 | 12,00 | 11,65 | 11,70 | 0,00% | 5.425,00 |
| 22.09.2025 | 11,35 | 11,70 | 11,00 | 11,70 | 2,63% | 8.380,00 |
| 19.09.2025 | 11,40 | 11,60 | 11,40 | 11,40 | 0,00% | 6.664,00 |
| 18.09.2025 | 11,75 | 11,75 | 11,40 | 11,40 | -1,30% | 4.672,00 |
| 17.09.2025 | 11,60 | 11,70 | 11,50 | 11,55 | 0,00% | 2.867,00 |
| 16.09.2025 | 11,95 | 11,95 | 11,55 | 11,55 | -3,75% | 7.970,00 |
| 15.09.2025 | 11,55 | 12,00 | 11,40 | 12,00 | 4,35% | 10.689,00 |
| 12.09.2025 | 11,45 | 11,60 | 11,35 | 11,50 | 0,88% | 6.715,00 |
| 11.09.2025 | 10,80 | 11,45 | 10,75 | 11,40 | 5,56% | 16.861,00 |
| 10.09.2025 | 11,35 | 11,45 | 10,80 | 10,80 | -4,00% | 34.324,00 |
| 09.09.2025 | 11,95 | 12,00 | 11,25 | 11,25 | -5,86% | 35.806,00 |
| 08.09.2025 | 12,20 | 12,20 | 11,85 | 11,95 | -2,05% | 6.170,00 |
| 05.09.2025 | 12,60 | 12,60 | 12,20 | 12,20 | -3,17% | 13.578,00 |
| 04.09.2025 | 12,55 | 12,70 | 12,45 | 12,60 | 0,80% | 7.143,00 |
| 03.09.2025 | 12,25 | 12,55 | 12,25 | 12,50 | 2,04% | 5.596,00 |
| 02.09.2025 | 12,85 | 12,85 | 12,05 | 12,25 | -3,92% | 10.277,00 |
| 01.09.2025 | 11,95 | 13,00 | 11,90 | 12,75 | 7,59% | 7.401,00 |
| 29.08.2025 | 12,75 | 12,75 | 11,85 | 11,85 | -5,95% | 18.184,00 |
| 28.08.2025 | 12,60 | 12,70 | 12,55 | 12,60 | 0,40% | 8.422,00 |
| 27.08.2025 | 12,90 | 12,90 | 12,35 | 12,55 | -3,46% | 7.994,00 |
| 26.08.2025 | 13,00 | 13,15 | 12,60 | 13,00 | 0,78% | 19.634,00 |
| 25.08.2025 | 12,95 | 13,40 | 12,85 | 12,90 | -1,53% | 24.550,00 |
| 22.08.2025 | 12,75 | 13,35 | 12,75 | 13,10 | 4,80% | 24.547,00 |
| 21.08.2025 | 12,45 | 12,95 | 12,45 | 12,50 | 0,81% | 16.499,00 |
| 20.08.2025 | 12,20 | 12,65 | 12,20 | 12,40 | 2,90% | 15.874,00 |
| 19.08.2025 | 12,15 | 12,15 | 12,00 | 12,05 | 0,00% | 11.954,00 |
| 18.08.2025 | 12,85 | 12,85 | 12,05 | 12,05 | -4,74% | 27.231,00 |
| 15.08.2025 | 12,90 | 13,00 | 12,60 | 12,65 | -0,39% | 41.468,00 |
| 14.08.2025 | 11,35 | 13,10 | 11,20 | 12,70 | 20,38% | 190.321,00 |
| 13.08.2025 | 11,15 | 11,15 | 10,55 | 10,55 | -6,64% | 9.663,00 |
| 12.08.2025 | 11,70 | 11,70 | 11,00 | 11,30 | -3,00% | 7.805,00 |
| 11.08.2025 | 11,45 | 11,75 | 11,30 | 11,65 | 0,87% | 17.108,00 |
| 08.08.2025 | 10,75 | 11,70 | 10,60 | 11,55 | 8,45% | 29.533,00 |
| 07.08.2025 | 10,00 | 10,65 | 9,96 | 10,65 | 7,79% | 45.239,00 |
| 06.08.2025 | 9,76 | 9,96 | 9,76 | 9,88 | 1,86% | 27.729,00 |
| 05.08.2025 | 9,22 | 9,70 | 9,20 | 9,70 | 4,53% | 26.780,00 |
| 04.08.2025 | 9,00 | 9,44 | 9,00 | 9,28 | 2,20% | 5.902,00 |
| 01.08.2025 | 9,32 | 9,32 | 8,96 | 9,08 | -1,30% | 25.812,00 |
| 31.07.2025 | 9,36 | 9,36 | 9,20 | 9,20 | -1,92% | 3.501,00 |
| 30.07.2025 | 9,52 | 9,52 | 9,32 | 9,38 | -3,10% | 5.795,00 |
| 29.07.2025 | 9,58 | 9,68 | 9,54 | 9,68 | 2,11% | 7.618,00 |
| 28.07.2025 | 9,24 | 9,48 | 9,24 | 9,48 | 3,04% | 12.986,00 |
| 25.07.2025 | 9,10 | 9,20 | 9,08 | 9,20 | 1,32% | 29.436,00 |
| 24.07.2025 | 9,10 | 9,10 | 9,04 | 9,08 | 1,34% | 8.578,00 |
| 23.07.2025 | 9,06 | 9,08 | 8,96 | 8,96 | -0,44% | 15.045,00 |
| 22.07.2025 | 8,98 | 9,12 | 8,98 | 9,00 | 0,22% | 12.503,00 |
| 21.07.2025 | 8,76 | 9,10 | 8,76 | 8,98 | 1,35% | 8.116,00 |
| 18.07.2025 | 8,66 | 8,98 | 8,62 | 8,86 | 3,75% | 32.795,00 |
| 17.07.2025 | 8,60 | 8,72 | 8,54 | 8,54 | 1,18% | 9.381,00 |
| 16.07.2025 | 8,34 | 8,50 | 8,34 | 8,44 | 0,00% | 641,00 |
| 15.07.2025 | 8,50 | 8,50 | 8,36 | 8,44 | -0,47% | 4.785,00 |
| 14.07.2025 | 8,54 | 8,60 | 8,48 | 8,48 | -2,30% | 2.127,00 |
| 11.07.2025 | 8,42 | 8,76 | 8,42 | 8,68 | 2,36% | 17.227,00 |
| 10.07.2025 | 8,14 | 8,50 | 8,14 | 8,48 | 4,43% | 68.625,00 |
| 09.07.2025 | 7,98 | 8,12 | 7,96 | 8,12 | 1,75% | 53.089,00 |
| 08.07.2025 | 7,96 | 7,98 | 7,94 | 7,98 | -0,25% | 45.594,00 |
| 07.07.2025 | 8,00 | 8,04 | 7,96 | 8,00 | 1,01% | 53.179,00 |
| 04.07.2025 | 7,96 | 8,00 | 7,90 | 7,92 | 0,00% | 8.146,00 |
| 03.07.2025 | 7,92 | 7,98 | 7,92 | 7,92 | 0,25% | 1.694,00 |
| 02.07.2025 | 7,94 | 7,98 | 7,90 | 7,90 | -0,75% | 1.152,00 |
| 01.07.2025 | 7,96 | 7,96 | 7,90 | 7,96 | 0,00% | 1.095,00 |
| 30.06.2025 | 7,92 | 7,96 | 7,90 | 7,96 | 0,51% | 7.600,00 |
| 27.06.2025 | 7,94 | 7,96 | 7,90 | 7,92 | -0,50% | 3.866,00 |
| 26.06.2025 | 7,98 | 8,00 | 7,92 | 7,96 | -0,25% | 5.993,00 |
| 25.06.2025 | 8,00 | 8,00 | 7,90 | 7,98 | -0,25% | 16.551,00 |
| 24.06.2025 | 7,96 | 8,00 | 7,88 | 8,00 | 0,76% | 4.288,00 |
| 23.06.2025 | 7,96 | 7,96 | 7,94 | 7,94 | 0,00% | 4.718,00 |
| 20.06.2025 | 7,92 | 7,96 | 7,84 | 7,94 | 0,00% | 19.623,00 |
| 19.06.2025 | 7,92 | 7,98 | 7,92 | 7,94 | 0,25% | 13.455,00 |
| 18.06.2025 | 7,92 | 8,00 | 7,92 | 7,92 | -0,75% | 6.384,00 |
| 17.06.2025 | 7,94 | 8,00 | 7,94 | 7,98 | -0,25% | 3.648,00 |
| 16.06.2025 | 7,98 | 8,00 | 7,92 | 8,00 | 0,25% | 16.846,00 |
| 13.06.2025 | 7,94 | 7,98 | 7,92 | 7,98 | 0,76% | 7.291,00 |
| 12.06.2025 | 7,94 | 7,94 | 7,92 | 7,92 | -0,50% | 100,00 |
| 11.06.2025 | 8,00 | 8,00 | 7,92 | 7,96 | 0,51% | 11.244,00 |
| 10.06.2025 | 7,96 | 7,96 | 7,92 | 7,92 | -0,75% | 1.245,00 |
| 09.06.2025 | 7,98 | 8,00 | 7,92 | 7,98 | -0,25% | 585,00 |
| 06.06.2025 | 7,98 | 8,00 | 7,94 | 8,00 | 0,25% | 17.167,00 |
| 05.06.2025 | 8,06 | 8,06 | 7,92 | 7,98 | 0,25% | 26.100,00 |
| 04.06.2025 | 8,02 | 8,04 | 7,94 | 7,96 | -0,25% | 22.403,00 |
| 03.06.2025 | 8,02 | 8,02 | 7,90 | 7,98 | -0,25% | 12.947,00 |
| 02.06.2025 | 7,94 | 8,02 | 7,82 | 8,00 | 0,50% | 49.774,00 |
| 30.05.2025 | 8,02 | 8,06 | 7,86 | 7,96 | 0,51% | 70.652,00 |
| 29.05.2025 | 7,98 | 8,00 | 7,90 | 7,92 | -0,75% | 4.812,00 |
| 28.05.2025 | 8,00 | 8,02 | 7,90 | 7,98 | 0,76% | 7.753,00 |