13,575€
2,07%
Echtzeit-Aktienkurs Westwing Group SE
Bid:
Ask:
Aktienkurse zur Westwing Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 13,15 | 13,35 | 13,15 | 13,35 | 0,38% | - |
| 25.11.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 3,91% | 1.230,00 |
| 24.11.2025 | 12,40 | 13,10 | 12,40 | 12,80 | 3,64% | 8.259,00 |
| 21.11.2025 | 12,65 | 12,75 | 12,30 | 12,35 | -1,59% | 3.471,00 |
| 20.11.2025 | 13,05 | 13,20 | 12,50 | 12,55 | -2,33% | 2.776,00 |
| 19.11.2025 | 12,80 | 13,20 | 12,80 | 12,85 | -1,91% | 3.060,00 |
| 18.11.2025 | 12,85 | 13,30 | 12,85 | 13,10 | 2,75% | 3.809,00 |
| 17.11.2025 | 12,85 | 13,20 | 12,75 | 12,75 | -0,78% | 6.919,00 |
| 14.11.2025 | 12,65 | 13,20 | 12,65 | 12,85 | 0,00% | 8.058,00 |
| 13.11.2025 | 13,55 | 13,70 | 12,85 | 12,85 | -7,55% | 3.656,00 |
| 12.11.2025 | 13,30 | 13,90 | 13,30 | 13,90 | 3,35% | 5.890,00 |
| 11.11.2025 | 13,30 | 13,55 | 13,10 | 13,45 | -0,37% | 4.851,00 |
| 10.11.2025 | 12,40 | 13,80 | 12,40 | 13,50 | 9,31% | 15.345,00 |
| 07.11.2025 | 12,40 | 12,80 | 12,10 | 12,35 | -0,80% | 23.233,00 |
| 06.11.2025 | 11,90 | 13,60 | 11,90 | 12,45 | 6,41% | 24.473,00 |
| 05.11.2025 | 11,75 | 11,80 | 11,65 | 11,70 | 0,86% | 444,00 |
| 04.11.2025 | 11,60 | 11,90 | 11,60 | 11,60 | 0,00% | 1.616,00 |
| 03.11.2025 | 11,80 | 11,90 | 11,50 | 11,60 | 1,75% | 3.313,00 |
| 31.10.2025 | 11,65 | 11,70 | 11,35 | 11,40 | -2,56% | 2.902,00 |
| 30.10.2025 | 11,80 | 11,80 | 11,65 | 11,70 | 0,00% | 1.114,00 |
| 29.10.2025 | 11,60 | 11,85 | 11,60 | 11,70 | -0,43% | 429,00 |
| 28.10.2025 | 11,65 | 11,75 | 11,45 | 11,75 | 2,62% | 3.143,00 |
| 27.10.2025 | 11,75 | 11,95 | 11,45 | 11,45 | -2,55% | 757,00 |
| 24.10.2025 | 11,80 | 11,80 | 11,45 | 11,75 | -1,26% | 1.148,00 |
| 23.10.2025 | 12,15 | 12,15 | 11,80 | 11,90 | -0,83% | 1.466,00 |
| 22.10.2025 | 11,90 | 12,40 | 11,65 | 12,00 | 3,00% | 2.604,00 |
| 21.10.2025 | 11,40 | 12,10 | 11,40 | 11,65 | 1,30% | 698,00 |
| 20.10.2025 | 11,55 | 11,55 | 11,10 | 11,50 | 1,77% | 1.548,00 |
| 17.10.2025 | 11,95 | 12,15 | 11,30 | 11,30 | -7,00% | 2.415,00 |
| 16.10.2025 | 11,90 | 12,15 | 11,90 | 12,15 | 1,67% | 1.258,00 |
| 15.10.2025 | 11,40 | 12,00 | 11,40 | 11,95 | 4,82% | 3.304,00 |
| 14.10.2025 | 11,55 | 11,80 | 11,40 | 11,40 | -3,39% | 2.697,00 |
| 13.10.2025 | 12,00 | 12,00 | 11,55 | 11,80 | -1,26% | 3.233,00 |
| 10.10.2025 | 11,95 | 11,95 | 11,70 | 11,95 | -1,24% | 2.274,00 |
| 09.10.2025 | 12,20 | 12,20 | 11,30 | 12,10 | 0,41% | 7.238,00 |
| 08.10.2025 | 12,00 | 12,10 | 11,85 | 12,05 | 0,84% | 3.249,00 |
| 07.10.2025 | 11,75 | 12,10 | 11,75 | 11,95 | 1,27% | 3.416,00 |
| 06.10.2025 | 12,00 | 12,30 | 11,80 | 11,80 | -3,28% | 5.911,00 |
| 03.10.2025 | 12,20 | 12,35 | 12,05 | 12,20 | 1,67% | 1.244,00 |
| 02.10.2025 | 12,10 | 12,20 | 11,80 | 12,00 | 2,13% | 1.858,00 |
| 01.10.2025 | 12,05 | 12,10 | 11,75 | 11,75 | -2,89% | 825,00 |
| 30.09.2025 | 12,25 | 12,45 | 11,85 | 12,10 | -2,81% | 2.762,00 |
| 29.09.2025 | 11,45 | 12,45 | 11,45 | 12,45 | 8,73% | 6.363,00 |
| 26.09.2025 | 11,70 | 11,75 | 11,45 | 11,45 | -2,14% | 2.920,00 |
| 25.09.2025 | 11,85 | 11,85 | 11,45 | 11,70 | 1,30% | 2.383,00 |
| 24.09.2025 | 11,55 | 11,90 | 11,55 | 11,55 | 0,87% | 2.251,00 |
| 23.09.2025 | 11,65 | 12,00 | 11,45 | 11,45 | -2,14% | 5.461,00 |
| 22.09.2025 | 11,40 | 11,70 | 10,95 | 11,70 | 2,63% | 5.168,00 |
| 19.09.2025 | 11,45 | 11,65 | 11,40 | 11,40 | -0,44% | 2.548,00 |
| 18.09.2025 | 11,45 | 11,60 | 11,45 | 11,45 | -2,14% | 1.270,00 |
| 17.09.2025 | 11,40 | 11,70 | 11,40 | 11,70 | 1,30% | 1.334,00 |
| 16.09.2025 | 12,15 | 12,15 | 11,55 | 11,55 | -2,53% | 1.098,00 |
| 15.09.2025 | 11,75 | 11,95 | 11,40 | 11,85 | 0,85% | 3.760,00 |
| 12.09.2025 | 11,45 | 11,75 | 11,40 | 11,75 | 5,38% | 2.753,00 |
| 11.09.2025 | 10,75 | 11,38 | 10,75 | 11,15 | -2,62% | 2.806,00 |
| 10.09.2025 | 11,40 | 11,50 | 11,25 | 11,45 | -3,58% | 1.626,00 |
| 09.09.2025 | 11,80 | 12,00 | 11,80 | 11,88 | -2,26% | 931,00 |
| 05.09.2025 | 12,45 | 12,70 | 12,15 | 12,15 | -3,19% | 5.786,00 |
| 04.09.2025 | 12,40 | 12,75 | 12,40 | 12,55 | 0,40% | 4.138,00 |
| 03.09.2025 | 12,25 | 12,60 | 12,25 | 12,50 | 1,21% | 3.056,00 |
| 02.09.2025 | 12,95 | 13,00 | 12,00 | 12,35 | -5,00% | 8.156,00 |
| 01.09.2025 | 12,10 | 13,00 | 11,80 | 13,00 | 10,17% | 9.520,00 |
| 29.08.2025 | 12,55 | 12,70 | 11,65 | 11,80 | -5,98% | 14.551,00 |
| 28.08.2025 | 12,45 | 12,75 | 12,45 | 12,55 | 0,80% | 3.427,00 |
| 27.08.2025 | 13,10 | 13,10 | 12,35 | 12,45 | -4,96% | 6.950,00 |
| 26.08.2025 | 13,15 | 13,15 | 12,70 | 13,10 | -0,38% | 13.847,00 |
| 25.08.2025 | 13,25 | 13,40 | 12,90 | 13,15 | -0,75% | 25.747,00 |
| 22.08.2025 | 12,95 | 13,45 | 12,65 | 13,25 | 3,52% | 10.758,00 |
| 21.08.2025 | 12,65 | 13,00 | 12,35 | 12,80 | 1,19% | 6.147,00 |
| 20.08.2025 | 11,95 | 12,95 | 11,75 | 12,65 | 5,42% | 13.203,00 |
| 19.08.2025 | 12,20 | 12,25 | 11,70 | 12,00 | -0,83% | 15.855,00 |
| 18.08.2025 | 12,90 | 12,90 | 11,95 | 12,10 | -5,47% | 30.430,00 |
| 15.08.2025 | 12,85 | 13,10 | 12,55 | 12,80 | 1,19% | 37.305,00 |
| 14.08.2025 | 11,70 | 13,10 | 11,30 | 12,65 | 6,30% | 138.185,00 |
| 13.08.2025 | 11,30 | 12,50 | 10,15 | 11,90 | 5,31% | 13.266,00 |
| 12.08.2025 | 11,60 | 11,60 | 11,05 | 11,30 | -1,74% | 2.682,00 |
| 11.08.2025 | 11,45 | 11,65 | 11,30 | 11,50 | 0,88% | 9.361,00 |
| 08.08.2025 | 10,60 | 11,65 | 10,50 | 11,40 | 8,06% | 16.216,00 |
| 07.08.2025 | 9,74 | 10,60 | 9,74 | 10,55 | 8,32% | 17.581,00 |
| 06.08.2025 | 9,56 | 9,98 | 9,56 | 9,74 | -1,02% | 505,00 |
| 05.08.2025 | 9,42 | 9,90 | 9,22 | 9,84 | 4,46% | 3.168,00 |
| 04.08.2025 | 8,86 | 9,46 | 8,86 | 9,42 | 3,97% | 2.684,00 |
| 01.08.2025 | 9,20 | 9,20 | 8,96 | 9,06 | -1,09% | 3.780,00 |
| 31.07.2025 | 9,54 | 9,54 | 9,16 | 9,16 | -3,78% | 2.688,00 |
| 30.07.2025 | 9,80 | 9,88 | 9,38 | 9,52 | -2,66% | 1.120,00 |
| 29.07.2025 | 9,48 | 9,78 | 9,40 | 9,78 | 4,49% | 1.435,00 |
| 28.07.2025 | 9,40 | 9,48 | 9,26 | 9,36 | 2,63% | 5.232,00 |
| 25.07.2025 | 9,02 | 9,14 | 9,02 | 9,12 | 0,88% | 2.840,00 |
| 24.07.2025 | 9,02 | 9,04 | 9,02 | 9,04 | -0,66% | 264,00 |
| 23.07.2025 | 9,08 | 9,10 | 8,96 | 9,10 | 1,56% | 848,00 |
| 22.07.2025 | 9,08 | 9,10 | 8,94 | 8,96 | 1,59% | 3.792,00 |
| 21.07.2025 | 8,88 | 9,16 | 8,68 | 8,82 | -1,12% | 8.334,00 |
| 18.07.2025 | 8,68 | 8,96 | 8,58 | 8,92 | 6,70% | 8.018,00 |
| 17.07.2025 | 8,60 | 8,66 | 8,36 | 8,36 | -1,65% | 1.421,00 |
| 16.07.2025 | 8,60 | 8,60 | 8,40 | 8,50 | 0,71% | 538,00 |
| 15.07.2025 | 8,50 | 8,50 | 8,40 | 8,44 | -1,17% | 1.392,00 |
| 14.07.2025 | 8,80 | 8,80 | 8,54 | 8,54 | 0,00% | 3.087,00 |
| 11.07.2025 | 8,50 | 8,76 | 8,42 | 8,54 | 1,18% | 5.173,00 |
| 10.07.2025 | 8,10 | 8,52 | 8,10 | 8,44 | 1,93% | 10.054,00 |
| 09.07.2025 | 8,00 | 8,28 | 7,96 | 8,28 | 3,50% | 7.579,00 |