29,300€
-1,35%
Echtzeit-Aktienkurs Westag AG
Bid:
Ask:
Aktienkurse zur Westag AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 29,30 | 29,50 | 29,10 | 29,20 | -1,68% | - |
25.04.2024 | 29,30 | 29,70 | 29,10 | 29,70 | 1,37% | - |
24.04.2024 | 29,20 | 29,50 | 29,10 | 29,30 | 0,00% | - |
23.04.2024 | 29,20 | 29,30 | 29,10 | 29,30 | 0,34% | - |
22.04.2024 | 29,20 | 29,50 | 29,10 | 29,20 | 0,00% | - |
19.04.2024 | 29,00 | 29,40 | 28,60 | 29,20 | 0,69% | - |
18.04.2024 | 29,20 | 29,40 | 28,80 | 29,00 | -0,68% | - |
17.04.2024 | 29,20 | 29,50 | 29,10 | 29,20 | -0,34% | - |
16.04.2024 | 29,20 | 29,50 | 29,10 | 29,30 | 0,34% | - |
15.04.2024 | 29,20 | 29,40 | 29,10 | 29,20 | 0,00% | - |
12.04.2024 | 28,30 | 29,30 | 28,10 | 29,20 | 3,18% | - |
11.04.2024 | 28,20 | 28,40 | 28,10 | 28,30 | 0,71% | - |
10.04.2024 | 28,30 | 28,40 | 28,00 | 28,10 | -0,71% | - |
09.04.2024 | 28,30 | 28,40 | 28,00 | 28,30 | 0,00% | - |
08.04.2024 | 28,30 | 28,30 | 28,00 | 28,30 | 0,00% | - |
05.04.2024 | 28,40 | 28,50 | 28,00 | 28,30 | -0,35% | - |
04.04.2024 | 28,30 | 28,50 | 28,20 | 28,40 | 0,00% | - |
03.04.2024 | 28,30 | 28,40 | 28,20 | 28,40 | 0,35% | - |
02.04.2024 | 28,30 | 28,40 | 28,20 | 28,30 | 0,00% | - |
28.03.2024 | 28,30 | 28,40 | 28,20 | 28,30 | 0,00% | - |
27.03.2024 | 28,30 | 28,40 | 28,20 | 28,30 | 0,00% | - |
26.03.2024 | 29,20 | 29,20 | 28,20 | 28,30 | -3,08% | 60,00 |
25.03.2024 | 29,50 | 29,50 | 29,20 | 29,20 | -1,02% | - |
22.03.2024 | 29,50 | 29,60 | 29,40 | 29,50 | 0,00% | - |
21.03.2024 | 29,50 | 29,70 | 29,50 | 29,50 | 0,00% | - |
20.03.2024 | 29,00 | 29,60 | 28,90 | 29,50 | 1,72% | - |
19.03.2024 | 29,00 | 29,10 | 28,90 | 29,00 | 0,00% | - |
18.03.2024 | 29,10 | 29,50 | 28,90 | 29,00 | 0,00% | - |
15.03.2024 | 28,70 | 29,10 | 28,50 | 29,00 | 1,05% | - |
14.03.2024 | 28,60 | 28,90 | 28,60 | 28,70 | 0,35% | - |
13.03.2024 | 28,60 | 29,00 | 28,50 | 28,60 | 0,00% | 10,00 |
12.03.2024 | 28,10 | 28,60 | 27,40 | 28,60 | 1,78% | 200,00 |
11.03.2024 | 27,80 | 28,10 | 27,60 | 28,10 | 1,08% | - |
08.03.2024 | 28,80 | 28,90 | 27,70 | 27,80 | -3,14% | - |
07.03.2024 | 28,80 | 28,80 | 28,50 | 28,70 | -0,35% | - |
06.03.2024 | 28,70 | 28,90 | 28,40 | 28,80 | 0,00% | - |
05.03.2024 | 28,60 | 28,90 | 28,30 | 28,80 | 0,35% | - |
04.03.2024 | 28,80 | 29,10 | 26,90 | 28,70 | -0,35% | - |
01.03.2024 | 28,80 | 29,00 | 28,40 | 28,80 | 0,00% | - |
29.02.2024 | 28,80 | 28,90 | 28,40 | 28,80 | 0,00% | - |
28.02.2024 | 30,80 | 30,80 | 28,40 | 28,80 | -6,80% | 33,00 |
27.02.2024 | 30,80 | 30,90 | 29,60 | 30,90 | 0,32% | - |
26.02.2024 | 29,00 | 30,80 | 21,45 | 30,80 | 6,21% | - |
23.02.2024 | 28,80 | 29,10 | 28,70 | 29,00 | 0,69% | - |
22.02.2024 | 29,10 | 29,30 | 28,70 | 28,80 | -1,37% | - |
21.02.2024 | 29,10 | 29,20 | 28,90 | 29,20 | 0,34% | - |
20.02.2024 | 29,20 | 29,50 | 28,90 | 29,10 | -0,34% | - |
19.02.2024 | 29,10 | 29,20 | 28,90 | 29,20 | 0,34% | - |
16.02.2024 | 29,00 | 29,50 | 28,50 | 29,10 | 0,00% | - |
15.02.2024 | 29,10 | 29,50 | 29,00 | 29,10 | -0,34% | - |
14.02.2024 | 29,10 | 29,30 | 28,90 | 29,20 | 0,34% | 2,00 |
13.02.2024 | 29,40 | 29,40 | 28,90 | 29,10 | -1,02% | - |
12.02.2024 | 29,40 | 29,40 | 29,30 | 29,40 | 0,00% | - |
09.02.2024 | 29,40 | 29,50 | 29,30 | 29,40 | 0,00% | - |
08.02.2024 | 29,40 | 29,50 | 29,30 | 29,40 | 0,00% | - |
07.02.2024 | 29,40 | 29,50 | 29,30 | 29,40 | 0,00% | - |
06.02.2024 | 29,50 | 29,80 | 29,30 | 29,40 | -0,34% | - |
05.02.2024 | 29,40 | 29,50 | 29,30 | 29,50 | 0,34% | - |
02.02.2024 | 29,30 | 29,50 | 29,30 | 29,40 | -0,34% | - |
01.02.2024 | 28,70 | 29,70 | 28,40 | 29,50 | 2,79% | - |
31.01.2024 | 29,10 | 29,20 | 28,70 | 28,70 | -1,37% | - |
30.01.2024 | 29,10 | 29,20 | 29,10 | 29,10 | 0,00% | - |
29.01.2024 | 29,20 | 29,20 | 29,10 | 29,10 | -0,34% | - |
26.01.2024 | 29,00 | 29,20 | 28,90 | 29,20 | 0,69% | - |
25.01.2024 | 29,00 | 29,00 | 28,80 | 29,00 | -0,34% | - |
24.01.2024 | 29,00 | 29,20 | 28,50 | 29,10 | 0,00% | - |
23.01.2024 | 29,00 | 29,10 | 29,00 | 29,10 | 0,34% | - |
22.01.2024 | 29,20 | 29,40 | 29,00 | 29,00 | -1,02% | - |
19.01.2024 | 29,20 | 29,40 | 29,00 | 29,30 | 0,00% | - |
18.01.2024 | 29,30 | 29,50 | 29,20 | 29,30 | 0,00% | - |
17.01.2024 | 29,30 | 29,60 | 29,10 | 29,30 | -0,68% | - |
16.01.2024 | 29,20 | 29,90 | 29,00 | 29,50 | 1,03% | - |
15.01.2024 | 29,20 | 29,40 | 29,00 | 29,20 | 0,00% | - |
12.01.2024 | 29,20 | 29,40 | 29,00 | 29,20 | 0,00% | - |
11.01.2024 | 29,20 | 29,40 | 29,00 | 29,20 | 0,00% | - |
10.01.2024 | 29,20 | 29,40 | 29,00 | 29,20 | 0,00% | - |
09.01.2024 | 29,20 | 29,30 | 29,00 | 29,20 | 0,00% | - |
08.01.2024 | 29,20 | 29,40 | 29,20 | 29,20 | 0,00% | - |
05.01.2024 | 29,20 | 29,30 | 29,00 | 29,20 | 0,00% | - |
04.01.2024 | 29,20 | 29,40 | 29,00 | 29,20 | 0,00% | - |
03.01.2024 | 29,20 | 29,40 | 29,00 | 29,20 | -0,34% | - |
02.01.2024 | 29,30 | 29,80 | 25,50 | 29,30 | 0,69% | - |
29.12.2023 | 29,10 | 29,30 | 28,90 | 29,10 | 0,00% | - |
28.12.2023 | 28,60 | 29,10 | 28,60 | 29,10 | 1,75% | - |
27.12.2023 | 28,80 | 28,90 | 27,30 | 28,60 | 0,00% | - |
22.12.2023 | 28,70 | 29,10 | 28,50 | 28,60 | -0,35% | - |
21.12.2023 | 28,70 | 29,10 | 28,20 | 28,70 | 0,00% | - |
20.12.2023 | 28,60 | 28,70 | 28,60 | 28,70 | 0,35% | - |
19.12.2023 | 29,10 | 29,70 | 28,50 | 28,60 | -1,38% | - |
18.12.2023 | 29,10 | 29,10 | 28,60 | 29,00 | -0,34% | - |
15.12.2023 | 28,60 | 29,40 | 28,50 | 29,10 | 2,11% | - |
14.12.2023 | 29,10 | 29,70 | 28,50 | 28,50 | -2,06% | - |
13.12.2023 | 29,10 | 29,20 | 28,60 | 29,10 | -0,34% | - |
12.12.2023 | 29,40 | 29,90 | 28,90 | 29,20 | -0,34% | - |
11.12.2023 | 29,40 | 29,60 | 29,00 | 29,30 | 0,00% | - |
08.12.2023 | 29,40 | 29,60 | 29,00 | 29,30 | 0,00% | - |
07.12.2023 | 29,20 | 30,10 | 28,70 | 29,30 | 0,34% | 500,00 |
06.12.2023 | 29,20 | 29,70 | 28,70 | 29,20 | 0,00% | - |
05.12.2023 | 29,40 | 29,40 | 29,00 | 29,20 | -0,68% | - |
04.12.2023 | 29,40 | 29,40 | 29,00 | 29,40 | -0,34% | - |