16,850€
-1,75%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 17,20 | 17,20 | 16,90 | 17,00 | -0,87% | 15.694,00 |
| 19.02.2026 | 17,10 | 17,45 | 17,10 | 17,15 | 1,78% | 20.525,00 |
| 18.02.2026 | 16,80 | 17,05 | 16,80 | 16,85 | -0,30% | 25.027,00 |
| 17.02.2026 | 16,50 | 17,25 | 16,50 | 16,90 | 2,11% | 34.523,00 |
| 16.02.2026 | 16,70 | 17,00 | 16,45 | 16,55 | -0,90% | 15.819,00 |
| 13.02.2026 | 16,20 | 16,75 | 16,10 | 16,70 | 4,05% | 14.935,00 |
| 12.02.2026 | 16,90 | 16,90 | 15,85 | 16,05 | -5,03% | 25.705,00 |
| 11.02.2026 | 17,20 | 17,20 | 16,85 | 16,90 | -1,17% | 13.450,00 |
| 10.02.2026 | 17,00 | 17,15 | 16,75 | 17,10 | 0,88% | 17.431,00 |
| 09.02.2026 | 16,50 | 17,50 | 16,50 | 16,95 | 2,42% | 32.544,00 |
| 06.02.2026 | 16,00 | 16,60 | 15,80 | 16,55 | 2,48% | 17.310,00 |
| 05.02.2026 | 15,15 | 16,15 | 15,00 | 16,15 | 6,95% | 26.386,00 |
| 04.02.2026 | 15,00 | 15,40 | 14,80 | 15,10 | 6,34% | 102.847,00 |
| 03.02.2026 | 14,50 | 14,50 | 14,20 | 14,20 | -0,35% | 6.636,00 |
| 02.02.2026 | 14,25 | 14,45 | 14,20 | 14,25 | -1,72% | 5.153,00 |
| 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 |