14,500€
5,07%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,95 | 14,00 | 13,80 | 14,00 | 1,45% | 361,00 |
| 07.05.2026 | 13,30 | 14,05 | 13,30 | 13,80 | 4,55% | 8.485,00 |
| 06.05.2026 | 13,25 | 13,50 | 13,05 | 13,20 | 0,38% | 5.810,00 |
| 05.05.2026 | 12,85 | 13,50 | 12,85 | 13,15 | 3,95% | 1.056,00 |
| 04.05.2026 | 13,40 | 13,50 | 12,55 | 12,65 | -4,17% | 4.232,00 |
| 30.04.2026 | 13,30 | 13,45 | 12,85 | 13,20 | -0,38% | 2.874,00 |
| 29.04.2026 | 13,25 | 13,35 | 13,10 | 13,25 | 0,00% | 597,00 |
| 28.04.2026 | 13,50 | 13,75 | 13,20 | 13,25 | -2,21% | 5.329,00 |
| 27.04.2026 | 14,10 | 14,15 | 13,45 | 13,55 | -3,90% | 5.385,00 |
| 24.04.2026 | 14,00 | 14,10 | 13,75 | 14,10 | 0,36% | 5.750,00 |
| 23.04.2026 | 14,30 | 14,30 | 14,05 | 14,05 | 0,36% | 2.480,00 |
| 22.04.2026 | 14,15 | 14,30 | 13,85 | 14,00 | -3,11% | 1.461,00 |
| 21.04.2026 | 14,50 | 14,75 | 14,40 | 14,45 | -2,36% | 2.242,00 |
| 20.04.2026 | 14,60 | 14,80 | 14,25 | 14,80 | 0,00% | 817,00 |
| 17.04.2026 | 14,60 | 15,05 | 14,55 | 14,80 | 1,72% | 4.352,00 |
| 16.04.2026 | 15,90 | 15,90 | 14,55 | 14,55 | -6,73% | 1.373,00 |
| 15.04.2026 | 15,15 | 15,80 | 15,15 | 15,60 | 2,97% | 5.862,00 |
| 14.04.2026 | 14,90 | 15,45 | 14,65 | 15,15 | 1,68% | 2.963,00 |
| 13.04.2026 | 14,85 | 15,25 | 14,55 | 14,90 | 2,41% | 5.089,00 |
| 10.04.2026 | 14,45 | 14,85 | 14,45 | 14,55 | 2,11% | 4.581,00 |
| 09.04.2026 | 14,20 | 14,55 | 14,20 | 14,25 | 0,35% | 7.683,00 |
| 08.04.2026 | 13,85 | 14,65 | 13,85 | 14,20 | 4,03% | 5.560,00 |
| 07.04.2026 | 13,45 | 14,05 | 13,45 | 13,65 | 0,00% | 3.600,00 |
| 02.04.2026 | 14,15 | 14,15 | 13,30 | 13,65 | -1,80% | 2.654,00 |
| 01.04.2026 | 13,45 | 14,35 | 13,45 | 13,90 | 2,96% | 4.405,00 |
| 31.03.2026 | 13,50 | 13,55 | 13,25 | 13,50 | -3,23% | 4.960,00 |
| 30.03.2026 | 13,00 | 14,00 | 13,00 | 13,95 | 1,09% | 17.211,00 |
| 27.03.2026 | 15,05 | 15,05 | 13,80 | 13,80 | -8,91% | 10.536,00 |
| 26.03.2026 | 16,60 | 16,70 | 15,00 | 15,15 | -9,28% | 8.287,00 |
| 25.03.2026 | 15,80 | 16,70 | 15,80 | 16,70 | 3,73% | 9.491,00 |
| 24.03.2026 | 15,95 | 16,15 | 15,95 | 16,10 | -0,31% | 2.009,00 |
| 23.03.2026 | 16,10 | 16,20 | 14,85 | 16,15 | 0,00% | 7.904,00 |
| 20.03.2026 | 16,70 | 16,70 | 16,15 | 16,15 | -1,52% | 819,00 |
| 19.03.2026 | 17,20 | 17,20 | 16,20 | 16,40 | -4,65% | 2.469,00 |
| 18.03.2026 | 16,90 | 17,45 | 16,90 | 17,20 | 0,00% | 2.596,00 |
| 17.03.2026 | 16,75 | 17,35 | 16,75 | 17,20 | 2,69% | 834,00 |
| 16.03.2026 | 16,10 | 17,05 | 16,10 | 16,75 | 4,04% | 6.258,00 |
| 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 | -1,18% | 10.917,00 |
| 06.03.2026 | 17,05 | 17,30 | 16,60 | 16,95 | 0,00% | 3.427,00 |
| 05.03.2026 | 17,05 | 17,10 | 16,80 | 16,95 | 0,00% | 4.889,00 |
| 04.03.2026 | 16,50 | 17,25 | 16,50 | 16,95 | 3,04% | 3.350,00 |
| 03.03.2026 | 16,25 | 16,70 | 15,90 | 16,45 | 1,23% | 13.167,00 |
| 02.03.2026 | 17,95 | 18,00 | 16,25 | 16,25 | -8,19% | 10.261,00 |
| 27.02.2026 | 17,85 | 17,95 | 17,50 | 17,70 | -0,84% | 2.894,00 |
| 26.02.2026 | 17,55 | 17,95 | 17,50 | 17,85 | 1,42% | 1.608,00 |
| 25.02.2026 | 17,60 | 18,00 | 17,40 | 17,60 | -0,28% | 6.453,00 |
| 24.02.2026 | 16,95 | 17,65 | 16,75 | 17,65 | 5,06% | 6.601,00 |
| 23.02.2026 | 17,15 | 17,30 | 16,80 | 16,80 | -1,18% | 2.161,00 |
| 20.02.2026 | 16,95 | 17,20 | 16,90 | 17,00 | -0,87% | 1.481,00 |
| 19.02.2026 | 17,10 | 17,50 | 16,95 | 17,15 | 1,48% | 3.207,00 |
| 18.02.2026 | 16,75 | 16,95 | 16,75 | 16,90 | 1,20% | 1.619,00 |
| 17.02.2026 | 16,80 | 17,20 | 16,50 | 16,70 | 0,00% | 5.434,00 |
| 16.02.2026 | 16,55 | 16,90 | 16,30 | 16,70 | -0,30% | 3.454,00 |
| 13.02.2026 | 15,95 | 16,75 | 15,95 | 16,75 | 3,72% | 10.584,00 |
| 12.02.2026 | 17,05 | 17,05 | 15,75 | 16,15 | -5,28% | 11.140,00 |
| 11.02.2026 | 17,15 | 17,20 | 16,80 | 17,05 | -0,58% | 8.559,00 |
| 10.02.2026 | 17,20 | 17,25 | 16,60 | 17,15 | 0,59% | 7.573,00 |
| 09.02.2026 | 16,55 | 17,65 | 16,40 | 17,05 | 2,10% | 11.096,00 |
| 06.02.2026 | 16,05 | 16,70 | 15,80 | 16,70 | 5,36% | 20.030,00 |
| 05.02.2026 | 15,35 | 16,30 | 15,00 | 15,85 | 3,93% | 19.819,00 |
| 04.02.2026 | 14,85 | 15,40 | 14,75 | 15,25 | 8,54% | 14.343,00 |
| 03.02.2026 | 14,10 | 14,40 | 14,05 | 14,05 | -1,06% | 4.789,00 |
| 02.02.2026 | 14,15 | 14,50 | 14,15 | 14,20 | -2,07% | 2.188,00 |
| 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 | 0,00% | 5.965,00 |
| 28.01.2026 | 14,50 | 14,60 | 13,75 | 13,95 | -5,74% | 5.742,00 |
| 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 | 6,74% | 34.152,00 |
| 16.01.2026 | 11,55 | 13,80 | 11,55 | 13,35 | 15,58% | 32.296,00 |
| 15.01.2026 | 11,55 | 12,00 | 11,55 | 11,55 | -0,43% | 17.249,00 |
| 14.01.2026 | 11,60 | 11,70 | 11,45 | 11,60 | 0,00% | 5.760,00 |
| 13.01.2026 | 11,75 | 11,80 | 11,60 | 11,60 | 1,31% | 9.684,00 |
| 12.01.2026 | 11,40 | 11,65 | 11,40 | 11,45 | 0,44% | 7.896,00 |
| 09.01.2026 | 11,55 | 11,65 | 11,40 | 11,40 | 0,44% | 3.473,00 |
| 08.01.2026 | 11,55 | 11,55 | 11,30 | 11,35 | -1,30% | 3.024,00 |
| 07.01.2026 | 11,65 | 11,70 | 11,50 | 11,50 | -1,71% | 133,00 |
| 06.01.2026 | 12,35 | 12,40 | 11,55 | 11,70 | -3,31% | 6.390,00 |
| 05.01.2026 | 11,20 | 12,10 | 11,20 | 12,10 | 7,56% | 1.738,00 |
| 02.01.2026 | 11,50 | 11,65 | 11,20 | 11,25 | 0,00% | 3.305,00 |
| 30.12.2025 | 11,35 | 11,40 | 11,20 | 11,25 | -0,88% | 2.003,00 |
| 29.12.2025 | 11,15 | 11,40 | 11,15 | 11,35 | -0,87% | 7.426,00 |
| 23.12.2025 | 11,55 | 11,55 | 11,25 | 11,45 | 1,33% | 5.610,00 |
| 22.12.2025 | 11,35 | 11,75 | 11,25 | 11,30 | -0,88% | 11.691,00 |
| 19.12.2025 | 11,25 | 11,40 | 11,20 | 11,40 | 1,33% | 4.381,00 |
| 18.12.2025 | 11,30 | 11,40 | 11,15 | 11,25 | -0,44% | 6.942,00 |
| 17.12.2025 | 11,30 | 11,55 | 11,30 | 11,30 | 0,00% | 2.745,00 |
| 16.12.2025 | 11,30 | 11,60 | 11,30 | 11,30 | -2,16% | 8.248,00 |
| 15.12.2025 | 11,40 | 11,90 | 11,30 | 11,55 | 0,00% | 8.172,00 |
| 12.12.2025 | 11,30 | 11,65 | 11,25 | 11,55 | 2,67% | 8.241,00 |
| 11.12.2025 | 11,55 | 11,75 | 11,10 | 11,25 | -2,17% | 21.976,00 |
| 10.12.2025 | 12,35 | 12,50 | 11,35 | 11,50 | -7,26% | 118.506,00 |