28,400€
Echtzeit-Aktienkurs WESTAG AG INH VZO O.N.
Bid:
Ask:
Aktienkurse zur WESTAG AG INH VZO O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 29,50 | 29,50 | 29,10 | 29,20 | -0,34% | - |
02.05.2024 | 28,80 | 29,50 | 28,30 | 29,30 | 2,09% | - |
30.04.2024 | 29,60 | 29,60 | 28,70 | 28,70 | -2,71% | 672,00 |
29.04.2024 | 29,50 | 29,60 | 29,10 | 29,50 | 1,03% | - |
26.04.2024 | 29,50 | 29,50 | 29,10 | 29,20 | -1,02% | - |
25.04.2024 | 29,50 | 29,50 | 29,10 | 29,50 | 0,00% | - |
24.04.2024 | 29,50 | 29,50 | 28,40 | 29,50 | 0,00% | - |
23.04.2024 | 29,50 | 29,50 | 29,10 | 29,50 | 0,00% | - |
22.04.2024 | 29,50 | 29,60 | 29,10 | 29,50 | 0,00% | - |
19.04.2024 | 29,10 | 29,50 | 29,00 | 29,50 | 1,72% | - |
18.04.2024 | 29,50 | 29,50 | 29,00 | 29,00 | -0,68% | - |
17.04.2024 | 29,50 | 29,70 | 29,10 | 29,20 | -1,02% | - |
16.04.2024 | 29,50 | 29,70 | 29,10 | 29,50 | 0,00% | - |
15.04.2024 | 29,50 | 29,50 | 29,10 | 29,50 | 0,68% | - |
12.04.2024 | 28,60 | 29,30 | 28,10 | 29,30 | 3,17% | - |
11.04.2024 | 29,30 | 29,30 | 28,10 | 28,40 | 0,00% | - |
10.04.2024 | 28,60 | 28,60 | 28,00 | 28,40 | 0,00% | - |
09.04.2024 | 28,50 | 28,80 | 28,00 | 28,40 | 0,00% | - |
08.04.2024 | 28,60 | 28,60 | 28,00 | 28,40 | 0,00% | - |
05.04.2024 | 28,40 | 28,80 | 28,20 | 28,40 | 0,35% | - |
04.04.2024 | 28,40 | 28,60 | 28,20 | 28,30 | -0,35% | - |
03.04.2024 | 28,40 | 28,50 | 28,20 | 28,40 | 0,00% | 3.800,00 |
02.04.2024 | 28,30 | 28,40 | 28,20 | 28,40 | 0,00% | - |
28.03.2024 | 28,50 | 28,80 | 28,20 | 28,40 | 0,00% | 30.198,00 |
27.03.2024 | 28,50 | 28,50 | 28,20 | 28,40 | 0,00% | - |
26.03.2024 | 29,30 | 29,50 | 28,20 | 28,40 | -3,07% | - |
25.03.2024 | 29,50 | 29,50 | 29,30 | 29,30 | -0,68% | - |
22.03.2024 | 29,50 | 29,60 | 29,50 | 29,50 | 1,03% | - |
21.03.2024 | 29,70 | 30,00 | 29,10 | 29,20 | 0,00% | - |
20.03.2024 | 29,10 | 30,00 | 29,00 | 29,20 | 0,69% | 6.000,00 |
19.03.2024 | 29,10 | 29,20 | 29,00 | 29,00 | -0,68% | - |
18.03.2024 | 29,10 | 29,50 | 29,00 | 29,20 | -2,67% | - |
15.03.2024 | 29,10 | 30,20 | 28,80 | 30,00 | 4,53% | 100,00 |
14.03.2024 | 29,10 | 29,10 | 28,70 | 28,70 | 0,35% | - |
13.03.2024 | 28,90 | 29,10 | 28,50 | 28,60 | -1,04% | 10,00 |
12.03.2024 | 27,30 | 29,30 | 27,30 | 28,90 | 2,12% | 200,00 |
11.03.2024 | 27,30 | 28,30 | 27,30 | 28,30 | 1,07% | - |
08.03.2024 | 28,90 | 29,20 | 27,40 | 28,00 | -3,11% | - |
07.03.2024 | 28,90 | 28,90 | 28,50 | 28,90 | 1,05% | - |
06.03.2024 | 28,90 | 29,50 | 28,40 | 28,60 | 0,35% | - |
05.03.2024 | 28,90 | 28,90 | 28,10 | 28,50 | -1,38% | - |
04.03.2024 | 28,90 | 29,80 | 26,90 | 28,90 | -0,34% | - |
01.03.2024 | 29,00 | 29,00 | 28,40 | 29,00 | 0,00% | - |
29.02.2024 | 28,90 | 29,00 | 28,40 | 29,00 | 0,00% | - |
28.02.2024 | 28,90 | 29,00 | 28,40 | 29,00 | 0,00% | - |
27.02.2024 | 29,00 | 30,20 | 28,60 | 29,00 | 0,00% | - |
26.02.2024 | 29,10 | 29,50 | 21,50 | 29,00 | -0,68% | 34,00 |
23.02.2024 | 28,50 | 29,20 | 28,50 | 29,20 | 2,46% | 1.700,00 |
22.02.2024 | 29,10 | 29,10 | 28,50 | 28,50 | -2,40% | - |
21.02.2024 | 29,10 | 29,20 | 28,90 | 29,20 | 0,00% | - |
20.02.2024 | 29,10 | 29,60 | 28,90 | 29,20 | 0,34% | - |
19.02.2024 | 29,10 | 29,20 | 28,90 | 29,10 | -0,34% | 570,00 |
16.02.2024 | 29,10 | 30,00 | 28,90 | 29,20 | 0,69% | - |
15.02.2024 | 29,10 | 30,00 | 28,90 | 29,00 | -0,68% | - |
14.02.2024 | 29,10 | 29,20 | 28,90 | 29,20 | 0,00% | - |
13.02.2024 | 29,40 | 29,70 | 29,10 | 29,20 | -1,02% | - |
12.02.2024 | 29,40 | 29,50 | 29,30 | 29,50 | 0,00% | - |
09.02.2024 | 29,40 | 29,50 | 29,30 | 29,50 | 0,00% | - |
08.02.2024 | 29,40 | 29,50 | 29,30 | 29,50 | 0,00% | - |
07.02.2024 | 29,40 | 29,50 | 29,30 | 29,50 | 0,00% | - |
06.02.2024 | 29,50 | 29,90 | 29,30 | 29,50 | 0,00% | - |
05.02.2024 | 29,40 | 30,30 | 29,30 | 29,50 | 0,00% | - |
02.02.2024 | 29,40 | 29,50 | 29,30 | 29,50 | 1,37% | - |
01.02.2024 | 28,60 | 30,20 | 28,40 | 29,10 | 1,39% | - |
31.01.2024 | 29,00 | 29,20 | 28,70 | 28,70 | -0,69% | - |
30.01.2024 | 29,00 | 29,20 | 28,90 | 28,90 | -0,69% | - |
29.01.2024 | 29,20 | 29,20 | 28,90 | 29,10 | -0,34% | - |
26.01.2024 | 29,10 | 29,20 | 29,10 | 29,20 | 0,69% | - |
25.01.2024 | 29,00 | 29,00 | 28,60 | 29,00 | 0,00% | - |
24.01.2024 | 29,00 | 29,20 | 28,50 | 29,00 | 0,00% | - |
23.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
22.01.2024 | 29,40 | 29,60 | 28,90 | 29,00 | -0,34% | 12.870,00 |
19.01.2024 | 29,40 | 29,60 | 29,00 | 29,10 | -1,36% | - |
18.01.2024 | 29,60 | 29,70 | 29,20 | 29,50 | -0,67% | - |
17.01.2024 | 29,60 | 29,70 | 29,50 | 29,70 | 0,00% | - |
16.01.2024 | 29,40 | 30,10 | 29,20 | 29,70 | 1,02% | - |
15.01.2024 | 29,40 | 29,40 | 29,00 | 29,40 | 0,00% | - |
12.01.2024 | 29,40 | 29,40 | 29,10 | 29,40 | 0,00% | - |
11.01.2024 | 29,40 | 29,40 | 29,00 | 29,40 | 0,00% | - |
10.01.2024 | 29,40 | 29,40 | 29,10 | 29,40 | 0,00% | - |
09.01.2024 | 29,40 | 29,40 | 29,00 | 29,40 | 0,00% | - |
08.01.2024 | 29,40 | 29,40 | 29,00 | 29,40 | 0,00% | - |
05.01.2024 | 29,40 | 29,40 | 29,00 | 29,40 | 1,38% | - |
04.01.2024 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | - |
03.01.2024 | 29,40 | 29,40 | 29,00 | 29,40 | 0,00% | - |
02.01.2024 | 28,90 | 30,50 | 25,70 | 29,40 | 2,80% | - |
29.12.2023 | 29,40 | 29,50 | 28,60 | 28,60 | -2,72% | - |
28.12.2023 | 28,60 | 29,40 | 28,60 | 29,40 | 2,80% | - |
27.12.2023 | 28,70 | 28,70 | 27,90 | 28,60 | -0,35% | - |
22.12.2023 | 28,70 | 29,20 | 28,60 | 28,70 | 0,00% | - |
21.12.2023 | 28,70 | 29,20 | 28,20 | 28,70 | 0,00% | - |
20.12.2023 | 28,70 | 28,70 | 28,60 | 28,70 | 0,00% | - |
19.12.2023 | 29,40 | 30,20 | 28,50 | 28,70 | -2,38% | - |
18.12.2023 | 29,40 | 31,00 | 28,60 | 29,40 | 0,00% | - |
15.12.2023 | 29,40 | 31,00 | 28,50 | 29,40 | 2,80% | - |
14.12.2023 | 29,40 | 30,20 | 28,50 | 28,60 | -2,72% | - |
13.12.2023 | 29,40 | 31,00 | 28,60 | 29,40 | 0,00% | - |
12.12.2023 | 29,60 | 31,00 | 28,90 | 29,40 | 0,68% | - |
11.12.2023 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | - |
08.12.2023 | 29,60 | 29,60 | 29,20 | 29,60 | 0,68% | - |