16,347€
0,60%
Echtzeit-Aktienkurs Westpac Banking Corp.
Bid:
Ask:
Aktienkurse zur Westpac Banking Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 16,33 | 16,50 | 16,21 | 16,36 | 0,66% | - |
| 09.05.2024 | 15,95 | 16,25 | 15,95 | 16,25 | -3,90% | 2.002,00 |
| 08.05.2024 | 16,91 | 16,91 | 16,91 | 16,91 | -0,59% | 506,00 |
| 07.05.2024 | 16,91 | 17,01 | 16,91 | 17,01 | 3,39% | 414,00 |
| 06.05.2024 | 16,29 | 16,45 | 16,29 | 16,45 | 2,16% | 2.407,00 |
| 03.05.2024 | 16,25 | 16,25 | 16,10 | 16,10 | 2,18% | 1.107,00 |
| 02.05.2024 | 15,95 | 15,95 | 15,76 | 15,76 | 0,38% | 404,00 |
| 29.04.2024 | 15,54 | 15,70 | 15,45 | 15,70 | 0,23% | 1.180,00 |
| 24.04.2024 | 15,97 | 15,97 | 15,66 | 15,66 | -1,14% | 570,00 |
| 23.04.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 3,08% | 2,00 |
| 19.04.2024 | 15,37 | 15,37 | 15,37 | 15,37 | -0,84% | 400,00 |
| 18.04.2024 | 15,30 | 15,50 | 15,30 | 15,50 | 0,98% | 68,00 |
| 17.04.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -1,82% | 728,00 |
| 15.04.2024 | 15,65 | 15,88 | 15,63 | 15,63 | 0,75% | 790,00 |
| 12.04.2024 | 15,51 | 15,52 | 15,51 | 15,52 | -3,15% | 880,00 |
| 10.04.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 1,10% | 260,00 |
| 09.04.2024 | 15,87 | 15,87 | 15,61 | 15,85 | -0,59% | 510,00 |
| 08.04.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 0,47% | 3,00 |
| 04.04.2024 | 15,68 | 15,87 | 15,68 | 15,87 | 1,95% | 41,00 |
| 03.04.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -0,05% | 51,00 |
| 02.04.2024 | 15,78 | 15,78 | 15,57 | 15,57 | 0,40% | 75,00 |
| 28.03.2024 | 15,45 | 15,51 | 15,45 | 15,51 | -3,60% | 309,00 |
| 25.03.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 3,07% | 2,00 |
| 22.03.2024 | 15,61 | 15,61 | 15,61 | 15,61 | 0,39% | 53,00 |
| 19.03.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -0,38% | 160,00 |
| 15.03.2024 | 15,88 | 15,88 | 15,61 | 15,61 | 0,64% | 247,00 |
| 14.03.2024 | 15,85 | 15,85 | 15,51 | 15,51 | -5,60% | 1.636,00 |
| 13.03.2024 | 16,43 | 16,52 | 16,43 | 16,43 | 0,55% | 1.888,00 |
| 12.03.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -1,57% | 429,00 |
| 08.03.2024 | 16,66 | 16,66 | 16,60 | 16,60 | 1,72% | 3.023,00 |
| 07.03.2024 | 16,45 | 16,45 | 16,26 | 16,32 | 1,12% | 436,00 |
| 06.03.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 1,51% | 100,00 |
| 04.03.2024 | 15,80 | 15,91 | 15,80 | 15,90 | 0,38% | 527,00 |
| 01.03.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 1,15% | 5,00 |
| 29.02.2024 | 15,66 | 15,66 | 15,66 | 15,66 | 0,64% | 525,00 |
| 27.02.2024 | 15,55 | 15,56 | 15,55 | 15,56 | 0,26% | 126,00 |
| 26.02.2024 | 15,51 | 15,52 | 15,51 | 15,52 | 0,45% | 2.063,00 |
| 23.02.2024 | 15,50 | 15,70 | 15,41 | 15,45 | 0,65% | 2.533,00 |
| 22.02.2024 | 15,50 | 15,50 | 15,35 | 15,35 | -1,29% | 1.948,00 |
| 21.02.2024 | 15,41 | 15,55 | 15,35 | 15,55 | 2,10% | 1.149,00 |
| 20.02.2024 | 15,56 | 15,56 | 15,23 | 15,23 | 0,26% | 4.469,00 |
| 19.02.2024 | 15,19 | 15,19 | 15,19 | 15,19 | 4,76% | 14,00 |
| 16.02.2024 | 14,63 | 14,84 | 14,50 | 14,50 | -0,55% | 2.660,00 |
| 15.02.2024 | 14,81 | 14,81 | 14,58 | 14,58 | 0,21% | 490,00 |
| 12.02.2024 | 14,58 | 14,58 | 14,48 | 14,55 | 0,00% | 923,00 |
| 09.02.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -0,41% | 479,00 |
| 08.02.2024 | 14,61 | 14,61 | 14,61 | 14,61 | 0,48% | 186,00 |
| 07.02.2024 | 14,59 | 14,67 | 14,42 | 14,54 | 0,28% | 1.995,00 |
| 06.02.2024 | 14,63 | 14,63 | 14,47 | 14,50 | 0,21% | 320,00 |
| 05.02.2024 | 14,47 | 14,69 | 14,47 | 14,47 | 0,07% | 974,00 |
| 01.02.2024 | 14,46 | 14,46 | 14,46 | 14,46 | -0,28% | 7,00 |
| 31.01.2024 | 14,49 | 14,50 | 14,45 | 14,50 | 1,75% | 1.439,00 |
| 30.01.2024 | 14,28 | 14,45 | 14,25 | 14,25 | -1,72% | 143,00 |
| 29.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,97% | 350,00 |
| 26.01.2024 | 14,33 | 14,33 | 14,22 | 14,22 | 0,35% | 649,00 |
| 23.01.2024 | 14,38 | 14,38 | 14,17 | 14,17 | 1,21% | 14,00 |
| 22.01.2024 | 13,92 | 14,00 | 13,77 | 14,00 | 0,14% | 2.930,00 |
| 19.01.2024 | 13,95 | 14,00 | 13,95 | 13,98 | 1,75% | 42,00 |
| 18.01.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -0,15% | 200,00 |
| 17.01.2024 | 13,63 | 13,76 | 13,63 | 13,76 | -1,08% | 786,00 |
| 16.01.2024 | 14,03 | 14,03 | 13,91 | 13,91 | -2,11% | 785,00 |
| 15.01.2024 | 14,21 | 14,21 | 14,21 | 14,21 | 0,00% | 14,00 |
| 12.01.2024 | 14,07 | 14,21 | 14,07 | 14,21 | 0,57% | 95,00 |
| 11.01.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 1,51% | 1,00 |
| 10.01.2024 | 13,84 | 13,92 | 13,84 | 13,92 | 1,24% | 645,00 |
| 08.01.2024 | 14,08 | 14,08 | 13,75 | 13,75 | -0,94% | 566,00 |
| 05.01.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 1,68% | 1,00 |
| 04.01.2024 | 13,92 | 13,92 | 13,65 | 13,65 | -4,48% | 1.487,00 |
| 02.01.2024 | 14,06 | 14,29 | 14,06 | 14,29 | 2,36% | 11,00 |
| 29.12.2023 | 13,96 | 13,96 | 13,96 | 13,96 | -0,99% | 53,00 |
| 28.12.2023 | 14,26 | 14,26 | 14,08 | 14,10 | -0,21% | 870,00 |
| 27.12.2023 | 14,25 | 14,25 | 14,03 | 14,13 | 1,07% | 64,00 |
| 22.12.2023 | 14,03 | 14,03 | 13,95 | 13,98 | 0,65% | 1.719,00 |
| 21.12.2023 | 13,95 | 14,00 | 13,89 | 13,89 | -0,93% | 803,00 |
| 20.12.2023 | 14,00 | 14,02 | 14,00 | 14,02 | 1,59% | 350,00 |
| 19.12.2023 | 13,79 | 13,80 | 13,79 | 13,80 | 1,32% | 3.500,00 |
| 18.12.2023 | 13,72 | 13,72 | 13,62 | 13,62 | 0,22% | 2.186,00 |
| 15.12.2023 | 13,73 | 13,73 | 13,59 | 13,59 | 2,03% | 504,00 |
| 14.12.2023 | 13,44 | 13,44 | 13,32 | 13,32 | 0,38% | 190,00 |
| 13.12.2023 | 13,27 | 13,27 | 13,27 | 13,27 | 0,15% | 300,00 |
| 11.12.2023 | 13,25 | 13,25 | 13,25 | 13,25 | -0,45% | 60,00 |
| 08.12.2023 | 13,31 | 13,31 | 13,31 | 13,31 | 0,23% | 66,00 |
| 07.12.2023 | 13,39 | 13,41 | 13,28 | 13,28 | -0,30% | 586,00 |
| 06.12.2023 | 13,32 | 13,32 | 13,32 | 13,32 | 2,62% | 120,00 |
| 05.12.2023 | 13,06 | 13,06 | 12,98 | 12,98 | -0,31% | 499,00 |
| 01.12.2023 | 13,02 | 13,02 | 12,96 | 13,02 | 1,24% | 621,00 |
| 29.11.2023 | 12,85 | 13,04 | 12,85 | 12,86 | 0,47% | 3.800,00 |
| 27.11.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -1,23% | 90,00 |
| 24.11.2023 | 12,76 | 12,96 | 12,76 | 12,96 | 0,39% | 18,00 |
| 23.11.2023 | 12,91 | 12,91 | 12,91 | 12,91 | 0,62% | 13,00 |
| 21.11.2023 | 12,65 | 12,83 | 12,65 | 12,83 | -0,47% | 144,00 |
| 17.11.2023 | 12,74 | 12,89 | 12,74 | 12,89 | 2,71% | 2.000,00 |
| 16.11.2023 | 12,54 | 12,75 | 12,54 | 12,55 | -1,72% | 455,00 |
| 15.11.2023 | 12,77 | 12,77 | 12,77 | 12,77 | 3,32% | 12,00 |
| 10.11.2023 | 12,53 | 12,53 | 12,36 | 12,36 | -2,68% | 349,00 |
| 09.11.2023 | 12,58 | 12,70 | 12,58 | 12,70 | -1,93% | 552,00 |
| 07.11.2023 | 12,75 | 12,95 | 12,75 | 12,95 | -3,43% | 108,00 |
| 06.11.2023 | 13,41 | 13,41 | 13,41 | 13,41 | 3,55% | 1,00 |
| 02.11.2023 | 12,89 | 12,95 | 12,80 | 12,95 | 4,60% | 1.941,00 |
| 01.11.2023 | 12,53 | 12,53 | 12,38 | 12,38 | -2,75% | 70,00 |