15,900€
-0,62%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 16,00 | 16,15 | 15,60 | 15,85 | -0,94% | 26.250,00 |
| 09.07.2026 | 16,15 | 16,35 | 15,80 | 16,00 | 0,63% | 48.432,00 |
| 08.07.2026 | 16,10 | 16,70 | 15,65 | 15,90 | -1,85% | 48.786,00 |
| 07.07.2026 | 16,50 | 16,75 | 15,95 | 16,20 | -2,41% | 23.944,00 |
| 06.07.2026 | 16,65 | 16,85 | 16,20 | 16,60 | -0,90% | 24.641,00 |
| 03.07.2026 | 17,00 | 17,00 | 16,35 | 16,75 | -1,18% | 29.861,00 |
| 02.07.2026 | 16,85 | 17,25 | 16,60 | 16,95 | 0,30% | 36.177,00 |
| 01.07.2026 | 16,55 | 17,00 | 16,55 | 16,90 | 1,81% | 17.748,00 |
| 30.06.2026 | 17,10 | 17,35 | 16,40 | 16,60 | -1,78% | 30.642,00 |
| 29.06.2026 | 17,90 | 17,90 | 16,75 | 16,90 | 0,00% | 22.213,00 |
| 26.06.2026 | 16,10 | 17,10 | 15,85 | 16,90 | 4,32% | 33.757,00 |
| 25.06.2026 | 16,30 | 16,80 | 16,15 | 16,20 | -0,92% | 17.695,00 |
| 24.06.2026 | 16,75 | 16,95 | 16,35 | 16,35 | -2,39% | 11.907,00 |
| 23.06.2026 | 17,05 | 17,05 | 16,40 | 16,75 | -0,59% | 12.723,00 |
| 22.06.2026 | 16,40 | 17,15 | 16,25 | 16,85 | 2,12% | 16.415,00 |
| 19.06.2026 | 16,85 | 16,85 | 16,15 | 16,50 | -1,20% | 33.149,00 |
| 18.06.2026 | 15,70 | 17,00 | 15,70 | 16,70 | 5,36% | 12.321,00 |
| 17.06.2026 | 15,60 | 15,95 | 15,45 | 15,85 | 0,00% | 16.141,00 |
| 16.06.2026 | 15,45 | 16,10 | 15,45 | 15,85 | 1,93% | 13.048,00 |
| 15.06.2026 | 15,80 | 16,30 | 15,55 | 15,55 | -0,96% | 31.806,00 |
| 12.06.2026 | 15,55 | 16,00 | 15,55 | 15,70 | 1,62% | 22.629,00 |
| 11.06.2026 | 15,00 | 15,50 | 15,00 | 15,45 | 3,00% | 14.755,00 |
| 10.06.2026 | 14,85 | 15,05 | 14,40 | 15,00 | 0,33% | 13.930,00 |
| 09.06.2026 | 14,95 | 15,25 | 14,90 | 14,95 | -0,33% | 14.163,00 |
| 08.06.2026 | 14,45 | 15,10 | 14,45 | 15,00 | 1,69% | 10.514,00 |
| 05.06.2026 | 14,70 | 15,10 | 14,60 | 14,75 | 1,03% | 8.759,00 |
| 04.06.2026 | 14,40 | 14,70 | 14,15 | 14,60 | 0,69% | 14.310,00 |
| 03.06.2026 | 15,15 | 15,25 | 14,45 | 14,50 | -3,97% | 17.784,00 |
| 02.06.2026 | 14,65 | 15,20 | 14,65 | 15,10 | 4,50% | 5.678,00 |
| 01.06.2026 | 15,65 | 15,65 | 14,40 | 14,45 | -6,77% | 11.251,00 |
| 29.05.2026 | 14,95 | 15,65 | 14,95 | 15,50 | 3,68% | 23.053,00 |
| 28.05.2026 | 14,95 | 15,05 | 14,35 | 14,95 | 0,67% | 27.877,00 |
| 27.05.2026 | 14,80 | 14,95 | 14,75 | 14,85 | 0,68% | 6.927,00 |
| 26.05.2026 | 14,95 | 15,05 | 14,65 | 14,75 | -1,34% | 20.478,00 |
| 25.05.2026 | 14,85 | 14,95 | 14,80 | 14,95 | 1,70% | 8.379,00 |
| 22.05.2026 | 14,30 | 14,75 | 14,25 | 14,70 | 3,89% | 14.264,00 |
| 21.05.2026 | 14,05 | 14,35 | 13,95 | 14,15 | 0,00% | 12.150,00 |
| 20.05.2026 | 14,45 | 14,60 | 13,95 | 14,15 | -2,41% | 26.091,00 |
| 19.05.2026 | 14,60 | 14,90 | 14,35 | 14,50 | -0,34% | 31.004,00 |
| 18.05.2026 | 14,40 | 14,75 | 14,30 | 14,55 | 0,69% | 24.533,00 |
| 15.05.2026 | 14,85 | 15,00 | 14,45 | 14,45 | -1,70% | 42.034,00 |
| 14.05.2026 | 14,90 | 14,95 | 14,20 | 14,70 | -0,68% | 14.498,00 |
| 13.05.2026 | 14,70 | 15,15 | 14,60 | 14,80 | 0,34% | 56.559,00 |
| 12.05.2026 | 13,75 | 14,90 | 13,35 | 14,75 | 7,27% | 67.823,00 |
| 11.05.2026 | 14,40 | 14,50 | 13,50 | 13,75 | -3,85% | 36.482,00 |
| 08.05.2026 | 13,95 | 14,90 | 13,95 | 14,30 | 2,88% | 21.449,00 |
| 07.05.2026 | 13,85 | 14,10 | 13,60 | 13,90 | 6,11% | 37.638,00 |
| 06.05.2026 | 13,10 | 13,55 | 13,10 | 13,10 | 1,55% | 24.788,00 |
| 05.05.2026 | 13,00 | 13,50 | 12,85 | 12,90 | 0,00% | 29.361,00 |
| 04.05.2026 | 13,40 | 13,40 | 12,80 | 12,90 | -2,64% | 18.408,00 |
| 30.04.2026 | 13,15 | 13,40 | 13,00 | 13,25 | 0,76% | 11.885,00 |
| 29.04.2026 | 13,15 | 13,35 | 13,05 | 13,15 | -0,38% | 5.642,00 |
| 28.04.2026 | 13,45 | 13,75 | 13,10 | 13,20 | -1,86% | 23.035,00 |
| 27.04.2026 | 14,00 | 14,10 | 13,40 | 13,45 | -3,58% | 35.546,00 |
| 24.04.2026 | 14,00 | 14,05 | 13,75 | 13,95 | -0,36% | 16.489,00 |
| 23.04.2026 | 14,25 | 14,25 | 13,95 | 14,00 | -1,41% | 6.332,00 |
| 22.04.2026 | 14,10 | 14,30 | 13,95 | 14,20 | -0,35% | 22.817,00 |
| 21.04.2026 | 14,70 | 14,70 | 14,20 | 14,25 | -2,73% | 12.898,00 |
| 20.04.2026 | 14,50 | 14,75 | 14,45 | 14,65 | -1,68% | 10.016,00 |
| 17.04.2026 | 14,75 | 15,10 | 14,70 | 14,90 | 1,36% | 14.125,00 |
| 16.04.2026 | 15,65 | 15,65 | 14,70 | 14,70 | -6,96% | 22.332,00 |
| 15.04.2026 | 15,30 | 15,80 | 15,30 | 15,80 | 4,29% | 32.789,00 |
| 14.04.2026 | 15,25 | 15,25 | 15,00 | 15,15 | 0,33% | 18.081,00 |
| 13.04.2026 | 14,65 | 15,35 | 14,55 | 15,10 | 2,72% | 39.935,00 |
| 10.04.2026 | 14,60 | 14,85 | 14,50 | 14,70 | 2,08% | 23.174,00 |
| 09.04.2026 | 14,35 | 14,40 | 14,15 | 14,40 | 1,41% | 30.667,00 |
| 08.04.2026 | 13,85 | 14,75 | 13,85 | 14,20 | 5,19% | 40.641,00 |
| 07.04.2026 | 13,35 | 14,00 | 13,35 | 13,50 | 0,00% | 23.893,00 |
| 02.04.2026 | 13,75 | 13,80 | 13,40 | 13,50 | -3,57% | 25.916,00 |
| 01.04.2026 | 13,75 | 14,10 | 13,70 | 14,00 | 2,94% | 22.221,00 |
| 31.03.2026 | 13,65 | 13,65 | 13,20 | 13,60 | -1,45% | 35.159,00 |
| 30.03.2026 | 13,85 | 14,00 | 13,05 | 13,80 | -1,43% | 67.200,00 |
| 27.03.2026 | 14,55 | 14,90 | 13,90 | 14,00 | -7,59% | 34.767,00 |
| 26.03.2026 | 16,15 | 16,40 | 15,05 | 15,15 | -7,34% | 42.728,00 |
| 25.03.2026 | 15,75 | 16,45 | 15,70 | 16,35 | 4,14% | 22.122,00 |
| 24.03.2026 | 15,75 | 16,15 | 15,70 | 15,70 | -1,57% | 25.641,00 |
| 23.03.2026 | 16,15 | 16,35 | 15,10 | 15,95 | -2,15% | 70.829,00 |
| 20.03.2026 | 16,60 | 16,60 | 16,15 | 16,30 | -1,51% | 16.366,00 |
| 19.03.2026 | 16,75 | 16,90 | 16,15 | 16,55 | -4,61% | 24.374,00 |
| 18.03.2026 | 17,05 | 17,40 | 17,00 | 17,35 | 2,06% | 15.240,00 |
| 17.03.2026 | 16,90 | 17,10 | 16,65 | 17,00 | 0,59% | 15.623,00 |
| 16.03.2026 | 16,15 | 16,90 | 16,15 | 16,90 | 4,97% | 22.467,00 |
| 13.03.2026 | 16,40 | 16,40 | 15,65 | 16,10 | -1,83% | 6.252,00 |
| 12.03.2026 | 17,10 | 17,15 | 16,30 | 16,40 | -5,48% | 4.144,00 |
| 11.03.2026 | 17,75 | 17,75 | 17,30 | 17,35 | -2,25% | 3.377,00 |
| 10.03.2026 | 17,00 | 17,80 | 17,00 | 17,75 | 5,97% | 4.714,00 |
| 09.03.2026 | 17,05 | 17,45 | 16,60 | 16,75 | -0,89% | 10.917,00 |
| 06.03.2026 | 16,60 | 17,10 | 16,60 | 16,90 | 0,30% | 22.161,00 |
| 05.03.2026 | 16,90 | 17,15 | 16,80 | 16,85 | -1,17% | 15.719,00 |
| 04.03.2026 | 16,60 | 17,15 | 16,35 | 17,05 | 4,28% | 11.742,00 |
| 03.03.2026 | 16,15 | 16,40 | 15,95 | 16,35 | -0,30% | 27.603,00 |
| 02.03.2026 | 17,85 | 18,00 | 16,20 | 16,40 | -8,64% | 50.543,00 |
| 27.02.2026 | 17,60 | 17,95 | 17,60 | 17,95 | 1,41% | 20.296,00 |
| 26.02.2026 | 17,85 | 17,85 | 17,50 | 17,70 | 1,43% | 16.960,00 |
| 25.02.2026 | 17,50 | 18,05 | 17,35 | 17,45 | -0,29% | 28.679,00 |
| 24.02.2026 | 16,95 | 17,50 | 16,80 | 17,50 | 3,24% | 16.360,00 |
| 23.02.2026 | 17,05 | 17,15 | 16,80 | 16,95 | -0,29% | 31.278,00 |
| 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 |