14,250€
-1,72%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 14,33 | 14,38 | 14,13 | 14,28 | -1,55% | - |
| 30.01.2026 | 14,15 | 14,60 | 14,15 | 14,50 | 3,94% | 3.126,00 |
| 29.01.2026 | 13,65 | 14,15 | 13,65 | 13,95 | 0,54% | 5.965,00 |
| 28.01.2026 | 14,63 | 14,63 | 13,85 | 13,88 | -6,25% | - |
| 27.01.2026 | 14,85 | 14,85 | 14,60 | 14,80 | 1,37% | 745,00 |
| 26.01.2026 | 14,15 | 14,80 | 14,15 | 14,60 | 2,46% | 6.130,00 |
| 23.01.2026 | 14,25 | 14,40 | 14,15 | 14,25 | -1,38% | 13.983,00 |
| 22.01.2026 | 14,25 | 14,45 | 14,25 | 14,45 | 0,70% | 5.494,00 |
| 21.01.2026 | 14,70 | 14,70 | 14,20 | 14,35 | -2,38% | 4.486,00 |
| 20.01.2026 | 14,40 | 14,95 | 14,25 | 14,70 | 3,16% | 8.540,00 |
| 19.01.2026 | 13,40 | 14,60 | 13,40 | 14,25 | 21,79% | 34.152,00 |
| 16.01.2026 | 11,70 | 11,85 | 11,70 | 11,70 | -0,43% | 6.799,00 |
| 15.01.2026 | 11,55 | 11,95 | 11,55 | 11,75 | 1,29% | 13.738,00 |
| 14.01.2026 | 11,75 | 11,75 | 11,55 | 11,60 | -1,28% | 5.968,00 |
| 13.01.2026 | 11,75 | 11,90 | 11,55 | 11,75 | 1,29% | 6.821,00 |
| 12.01.2026 | 11,55 | 11,65 | 11,50 | 11,60 | 0,87% | 5.070,00 |
| 09.01.2026 | 11,45 | 11,75 | 11,40 | 11,50 | 0,88% | 8.504,00 |
| 08.01.2026 | 11,25 | 11,45 | 11,25 | 11,40 | -0,44% | 7.586,00 |
| 07.01.2026 | 11,75 | 11,80 | 11,45 | 11,45 | -3,78% | 7.621,00 |
| 06.01.2026 | 12,00 | 12,45 | 11,90 | 11,90 | -0,42% | 11.815,00 |
| 05.01.2026 | 11,30 | 12,00 | 11,30 | 11,95 | 5,75% | 22.637,00 |
| 02.01.2026 | 11,35 | 11,40 | 11,25 | 11,30 | -1,74% | 17.984,00 |
| 30.12.2025 | 11,45 | 11,50 | 11,25 | 11,50 | 1,32% | 12.575,00 |
| 29.12.2025 | 11,30 | 11,60 | 11,25 | 11,35 | 0,44% | 31.570,00 |
| 23.12.2025 | 11,55 | 11,55 | 11,25 | 11,30 | -1,31% | 39.470,00 |
| 22.12.2025 | 11,30 | 11,80 | 11,30 | 11,45 | 1,33% | 51.938,00 |
| 19.12.2025 | 11,25 | 11,40 | 11,25 | 11,30 | 0,00% | 11.076,00 |
| 18.12.2025 | 11,45 | 11,50 | 11,20 | 11,30 | -1,31% | 18.134,00 |
| 17.12.2025 | 11,55 | 11,60 | 11,40 | 11,45 | 0,00% | 34.650,00 |
| 16.12.2025 | 11,80 | 11,80 | 11,45 | 11,45 | -1,29% | 16.116,00 |
| 15.12.2025 | 11,60 | 11,95 | 11,60 | 11,60 | 0,00% | 16.648,00 |
| 12.12.2025 | 11,35 | 11,75 | 11,25 | 11,60 | 3,11% | 16.640,00 |
| 11.12.2025 | 11,65 | 11,75 | 11,10 | 11,25 | -3,43% | 20.280,00 |
| 10.12.2025 | 12,30 | 12,40 | 11,30 | 11,65 | -6,43% | 109.889,00 |
| 09.12.2025 | 12,80 | 12,80 | 12,45 | 12,45 | -1,97% | 4.433,00 |
| 08.12.2025 | 12,75 | 12,80 | 12,60 | 12,70 | -1,17% | 3.636,00 |
| 05.12.2025 | 12,90 | 12,90 | 12,60 | 12,85 | 0,78% | 5.542,00 |
| 04.12.2025 | 13,10 | 13,10 | 12,75 | 12,75 | -1,92% | 2.960,00 |
| 03.12.2025 | 12,95 | 13,35 | 12,80 | 13,00 | 0,78% | 21.983,00 |
| 02.12.2025 | 12,80 | 13,10 | 12,80 | 12,90 | -0,39% | 7.956,00 |
| 01.12.2025 | 13,20 | 13,20 | 12,80 | 12,95 | -0,38% | 15.706,00 |
| 28.11.2025 | 13,10 | 13,10 | 12,95 | 13,00 | -1,14% | 8.732,00 |
| 27.11.2025 | 13,25 | 13,25 | 12,95 | 13,15 | -1,13% | 17.186,00 |
| 26.11.2025 | 13,25 | 13,65 | 13,25 | 13,30 | 1,14% | 7.846,00 |
| 25.11.2025 | 12,95 | 13,30 | 12,95 | 13,15 | 1,15% | 7.187,00 |
| 24.11.2025 | 12,30 | 13,05 | 12,30 | 13,00 | 4,84% | 19.868,00 |
| 21.11.2025 | 12,65 | 12,90 | 12,30 | 12,40 | -5,34% | 15.994,00 |
| 20.11.2025 | 13,15 | 13,30 | 13,05 | 13,10 | 0,77% | 4.988,00 |
| 19.11.2025 | 13,15 | 13,20 | 13,00 | 13,00 | -1,52% | 4.870,00 |
| 18.11.2025 | 12,90 | 13,40 | 12,90 | 13,20 | 1,54% | 16.690,00 |
| 17.11.2025 | 13,15 | 13,30 | 12,90 | 13,00 | 0,00% | 13.338,00 |
| 14.11.2025 | 13,35 | 13,35 | 13,00 | 13,00 | -2,99% | 12.535,00 |
| 13.11.2025 | 13,55 | 13,70 | 13,40 | 13,40 | -2,55% | 10.056,00 |
| 12.11.2025 | 13,55 | 13,75 | 13,45 | 13,75 | 1,85% | 19.472,00 |
| 11.11.2025 | 13,65 | 13,65 | 13,05 | 13,50 | -1,82% | 13.906,00 |
| 10.11.2025 | 12,60 | 14,00 | 12,60 | 13,75 | 11,79% | 31.714,00 |
| 07.11.2025 | 12,55 | 12,80 | 12,20 | 12,30 | 0,41% | 28.174,00 |
| 06.11.2025 | 12,95 | 13,20 | 11,95 | 12,25 | 5,15% | 45.573,00 |
| 05.11.2025 | 11,80 | 11,80 | 11,65 | 11,65 | -0,85% | 4.363,00 |
| 04.11.2025 | 11,80 | 11,80 | 11,65 | 11,75 | 0,00% | 2.527,00 |
| 03.11.2025 | 11,55 | 11,75 | 11,55 | 11,75 | 2,17% | 3.944,00 |
| 31.10.2025 | 11,65 | 11,65 | 11,40 | 11,50 | -1,29% | 15.587,00 |
| 30.10.2025 | 11,95 | 11,95 | 11,65 | 11,65 | -1,69% | 2.442,00 |
| 29.10.2025 | 11,55 | 11,95 | 11,55 | 11,85 | 2,16% | 1.197,00 |
| 28.10.2025 | 11,55 | 11,65 | 11,50 | 11,60 | 0,00% | 1.541,00 |
| 27.10.2025 | 11,60 | 11,65 | 11,55 | 11,60 | 0,00% | 753,00 |
| 24.10.2025 | 11,75 | 11,75 | 11,55 | 11,60 | -1,28% | 1.968,00 |
| 23.10.2025 | 12,10 | 12,10 | 11,75 | 11,75 | -3,29% | 1.028,00 |
| 22.10.2025 | 11,80 | 12,45 | 11,80 | 12,15 | 2,97% | 10.087,00 |
| 21.10.2025 | 11,40 | 12,00 | 11,40 | 11,80 | 3,51% | 9.340,00 |
| 20.10.2025 | 11,40 | 11,50 | 11,05 | 11,40 | -0,44% | 9.699,00 |
| 17.10.2025 | 11,95 | 11,95 | 11,45 | 11,45 | -4,58% | 3.339,00 |
| 16.10.2025 | 12,05 | 12,05 | 11,90 | 12,00 | -0,83% | 11.365,00 |
| 15.10.2025 | 11,70 | 12,10 | 11,65 | 12,10 | 3,86% | 32.298,00 |
| 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 |