Echtzeit-Aktienkurs Westpac Banking Corp. (ADR´s)
Bid:
Ask:
Aktienkurse zur Westpac Banking Corp. (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,36 | 18,37 | 18,36 | 18,36 | -3,06% | - |
| 25.02.2021 | 19,21 | 19,39 | 18,82 | 18,94 | -0,94% | - |
| 24.02.2021 | 19,12 | 19,13 | 19,12 | 19,12 | 0,45% | - |
| 23.02.2021 | 19,06 | 19,12 | 18,89 | 19,04 | 1,87% | - |
| 22.02.2021 | 0,00 | 18,69 | 0,00 | 18,69 | -0,74% | - |
| 19.02.2021 | 18,82 | 18,90 | 18,75 | 18,83 | 0,29% | - |
| 18.02.2021 | 18,66 | 18,85 | 18,62 | 18,77 | 3,59% | - |
| 17.02.2021 | 18,12 | 18,13 | 18,12 | 18,12 | 4,14% | - |
| 16.02.2021 | 17,34 | 17,42 | 0,00 | 17,40 | 0,87% | - |
| 12.02.2021 | 17,09 | 17,27 | 17,09 | 17,25 | 0,35% | - |
| 11.02.2021 | 17,27 | 17,76 | 17,11 | 17,19 | 0,67% | - |
| 10.02.2021 | 17,05 | 17,18 | 16,95 | 17,08 | -0,32% | - |
| 09.02.2021 | 17,03 | 17,21 | 16,98 | 17,13 | 0,18% | - |
| 08.02.2021 | 17,15 | 17,24 | 17,07 | 17,10 | -1,10% | - |
| 05.02.2021 | 16,88 | 17,30 | 16,85 | 17,29 | 3,97% | - |
| 04.02.2021 | 16,63 | 16,63 | 16,63 | 16,63 | 0,48% | - |
| 03.02.2021 | 16,52 | 16,59 | 16,44 | 16,55 | 1,04% | - |
| 02.02.2021 | 16,35 | 16,40 | 16,29 | 16,38 | 0,43% | - |
| 01.02.2021 | 0,00 | 16,31 | 0,00 | 16,31 | 1,71% | - |
| 29.01.2021 | 16,22 | 16,23 | 15,74 | 16,04 | -2,94% | - |
| 28.01.2021 | 16,62 | 16,72 | 16,12 | 16,52 | 1,23% | - |
| 27.01.2021 | 16,47 | 16,51 | 16,13 | 16,32 | -2,94% | - |
| 26.01.2021 | 16,82 | 16,91 | 16,76 | 16,82 | 0,51% | - |
| 25.01.2021 | 16,66 | 16,73 | 16,54 | 16,73 | 0,03% | - |
| 22.01.2021 | 16,67 | 16,76 | 16,58 | 16,73 | -0,68% | - |
| 21.01.2021 | 16,74 | 16,92 | 16,74 | 16,84 | 0,30% | - |
| 20.01.2021 | 16,71 | 16,81 | 16,62 | 16,79 | 1,79% | - |
| 19.01.2021 | 16,51 | 16,57 | 16,46 | 16,50 | 0,92% | - |
| 15.01.2021 | 16,32 | 16,37 | 16,27 | 16,35 | 0,37% | - |
| 14.01.2021 | 16,35 | 16,39 | 16,25 | 16,29 | 2,04% | - |
| 13.01.2021 | 15,88 | 16,34 | 15,86 | 15,96 | 0,50% | - |
| 12.01.2021 | 15,92 | 15,92 | 15,88 | 15,88 | 1,66% | - |
| 11.01.2021 | 15,57 | 15,68 | 15,54 | 15,62 | -0,41% | - |
| 08.01.2021 | 15,61 | 15,71 | 15,50 | 15,69 | 0,51% | - |
| 07.01.2021 | 15,54 | 15,62 | 15,53 | 15,61 | 0,94% | - |
| 06.01.2021 | 15,35 | 15,56 | 15,34 | 15,46 | 2,49% | - |
| 05.01.2021 | 14,93 | 15,11 | 14,90 | 15,09 | 1,31% | - |
| 04.01.2021 | 15,05 | 15,06 | 14,80 | 14,89 | -0,07% | - |
| 31.12.2020 | 14,88 | 14,92 | 14,83 | 14,90 | -0,43% | - |
| 30.12.2020 | 15,04 | 15,04 | 14,93 | 14,97 | 0,17% | - |
| 29.12.2020 | 15,01 | 15,03 | 14,90 | 14,94 | 0,71% | - |
| 28.12.2020 | 14,83 | 14,84 | 14,83 | 14,84 | -1,56% | - |
| 24.12.2020 | 14,87 | 15,27 | 14,85 | 15,07 | 0,84% | - |
| 23.12.2020 | 14,87 | 14,97 | 14,81 | 14,95 | 1,53% | - |
| 22.12.2020 | 14,76 | 14,81 | 14,68 | 14,72 | -1,51% | - |
| 21.12.2020 | 14,84 | 15,04 | 14,83 | 14,95 | -1,12% | - |
| 18.12.2020 | 15,11 | 15,17 | 14,77 | 15,12 | -1,72% | - |
| 17.12.2020 | 15,46 | 15,46 | 15,34 | 15,38 | 1,75% | - |
| 16.12.2020 | 15,21 | 15,21 | 13,91 | 15,12 | -0,36% | - |
| 15.12.2020 | 15,08 | 15,21 | 15,05 | 15,17 | 0,97% | - |
| 14.12.2020 | 15,17 | 15,20 | 15,00 | 15,03 | 9,83% | - |
| 11.12.2020 | 14,98 | 14,98 | 11,57 | 13,68 | -1,62% | - |
| 10.12.2020 | 15,01 | 16,25 | 13,91 | 13,91 | -5,47% | - |
| 09.12.2020 | 14,95 | 16,00 | 13,84 | 14,71 | -0,47% | - |
| 08.12.2020 | 14,98 | 15,07 | 13,69 | 14,78 | -1,66% | - |
| 07.12.2020 | 15,00 | 15,17 | 15,00 | 15,03 | -1,70% | - |
| 04.12.2020 | 15,23 | 15,32 | 15,15 | 15,29 | 1,43% | - |
| 03.12.2020 | 15,13 | 15,22 | 15,06 | 15,08 | 0,20% | - |
| 02.12.2020 | 15,14 | 15,15 | 15,05 | 15,05 | 0,27% | - |
| 01.12.2020 | 15,05 | 15,12 | 12,66 | 15,01 | 1,69% | - |
| 30.11.2020 | 14,90 | 14,97 | 11,41 | 14,76 | -1,89% | - |
| 27.11.2020 | 15,11 | 15,16 | 14,79 | 15,04 | -2,24% | - |
| 25.11.2020 | 15,37 | 15,39 | 15,37 | 15,39 | 0,75% | - |
| 24.11.2020 | 15,17 | 15,31 | 15,13 | 15,27 | 3,88% | - |
| 23.11.2020 | 14,63 | 14,77 | 14,62 | 14,70 | 0,89% | - |
| 20.11.2020 | 14,52 | 14,61 | 14,51 | 14,57 | 0,76% | - |
| 19.11.2020 | 14,39 | 14,55 | 14,34 | 14,46 | 2,12% | - |
| 18.11.2020 | 14,34 | 14,34 | 14,14 | 14,16 | 1,51% | - |
| 17.11.2020 | 14,01 | 14,01 | 13,95 | 13,95 | 0,98% | - |
| 16.11.2020 | 13,75 | 14,04 | 13,66 | 13,82 | 2,37% | - |
| 13.11.2020 | 13,45 | 13,56 | 13,41 | 13,50 | 1,89% | - |
| 12.11.2020 | 13,37 | 13,43 | 13,22 | 13,25 | -3,07% | - |
| 11.11.2020 | 13,68 | 13,94 | 13,34 | 13,67 | -0,33% | - |
| 10.11.2020 | 13,70 | 14,04 | 0,00 | 13,71 | -0,47% | - |
| 09.11.2020 | 13,65 | 13,97 | 13,44 | 13,78 | 6,37% | - |
| 06.11.2020 | 13,01 | 13,05 | 12,73 | 12,95 | -0,35% | - |
| 05.11.2020 | 12,94 | 13,28 | 12,88 | 13,00 | 4,59% | - |
| 04.11.2020 | 12,37 | 12,61 | 12,08 | 12,43 | -2,43% | - |
| 03.11.2020 | 12,64 | 12,95 | 12,55 | 12,74 | 1,47% | - |
| 02.11.2020 | 12,70 | 12,70 | 12,46 | 12,55 | -1,03% | - |
| 30.10.2020 | 12,72 | 12,78 | 0,00 | 12,68 | -1,17% | - |
| 29.10.2020 | 12,51 | 12,86 | 12,49 | 12,83 | 1,46% | - |
| 28.10.2020 | 12,82 | 12,85 | 12,64 | 12,65 | -4,13% | - |
| 27.10.2020 | 13,20 | 13,22 | 13,19 | 13,19 | -0,68% | - |
| 26.10.2020 | 13,29 | 13,32 | 13,13 | 13,28 | -1,48% | - |
| 23.10.2020 | 13,47 | 13,49 | 13,39 | 13,48 | -0,22% | - |
| 22.10.2020 | 13,26 | 13,51 | 13,21 | 13,51 | 0,56% | - |
| 21.10.2020 | 13,24 | 13,50 | 13,12 | 13,44 | 2,52% | - |
| 20.10.2020 | 13,10 | 13,17 | 12,86 | 13,11 | -1,54% | - |
| 19.10.2020 | 13,32 | 13,34 | 13,13 | 13,31 | 0,15% | - |
| 16.10.2020 | 13,22 | 13,33 | 13,20 | 13,29 | 0,34% | - |
| 15.10.2020 | 13,20 | 13,32 | 13,15 | 13,25 | -2,75% | - |
| 14.10.2020 | 13,41 | 13,64 | 13,27 | 13,62 | 1,57% | - |
| 13.10.2020 | 13,43 | 13,79 | 13,29 | 13,41 | 0,19% | - |
| 12.10.2020 | 13,28 | 13,40 | 13,27 | 13,39 | 2,33% | - |
| 09.10.2020 | 13,01 | 13,45 | 12,95 | 13,08 | 1,32% | - |
| 08.10.2020 | 12,88 | 13,30 | 12,83 | 12,91 | 0,98% | - |
| 07.10.2020 | 12,73 | 13,05 | 12,68 | 12,79 | 3,65% | - |
| 06.10.2020 | 12,47 | 12,60 | 12,29 | 12,34 | -0,76% | - |
| 05.10.2020 | 12,42 | 12,43 | 12,42 | 12,43 | 3,28% | - |