Echtzeit-Aktienkurs Western Gas Partners
Bid:
Ask:
Aktienkurse zur Western Gas Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2019 | 33,48 | 34,27 | 32,80 | 33,46 | -32,47% | 6.368.239,00 |
| 27.02.2019 | 49,22 | 50,49 | 49,08 | 49,55 | -1,08% | 2.463.566,00 |
| 26.02.2019 | 50,15 | 50,67 | 49,62 | 50,09 | -0,65% | 478.922,00 |
| 25.02.2019 | 50,20 | 50,59 | 49,79 | 50,42 | 0,54% | 332.596,00 |
| 22.02.2019 | 50,79 | 51,06 | 50,11 | 50,15 | -0,12% | 379.636,00 |
| 21.02.2019 | 50,97 | 51,07 | 49,70 | 50,21 | -1,28% | 542.953,00 |
| 20.02.2019 | 51,43 | 51,43 | 50,65 | 50,86 | -0,80% | 429.984,00 |
| 19.02.2019 | 49,27 | 51,86 | 49,27 | 51,27 | 3,33% | 1.011.702,00 |
| 15.02.2019 | 48,33 | 49,95 | 48,22 | 49,62 | 0,89% | 591.285,00 |
| 14.02.2019 | 48,03 | 49,50 | 47,44 | 49,18 | 2,78% | 674.395,00 |
| 13.02.2019 | 47,08 | 47,87 | 46,99 | 47,85 | 3,08% | 596.962,00 |
| 12.02.2019 | 46,94 | 47,17 | 46,23 | 46,42 | 0,00% | 627.989,00 |
| 11.02.2019 | 46,64 | 46,64 | 46,03 | 46,42 | -0,68% | 473.774,00 |
| 08.02.2019 | 46,98 | 47,37 | 46,18 | 46,74 | -1,04% | 361.509,00 |
| 07.02.2019 | 48,17 | 48,53 | 46,69 | 47,23 | -2,74% | 464.137,00 |
| 06.02.2019 | 49,46 | 49,92 | 47,85 | 48,56 | -2,86% | 612.472,00 |
| 05.02.2019 | 50,28 | 50,62 | 49,88 | 49,99 | -0,56% | 367.929,00 |
| 04.02.2019 | 49,16 | 50,41 | 49,00 | 50,27 | 2,05% | 851.283,00 |
| 01.02.2019 | 48,28 | 49,52 | 47,86 | 49,26 | 1,86% | 607.145,00 |
| 31.01.2019 | 49,80 | 49,96 | 47,82 | 48,36 | -4,37% | 560.160,00 |
| 30.01.2019 | 48,93 | 50,59 | 48,78 | 50,57 | 3,97% | 620.609,00 |
| 29.01.2019 | 47,58 | 49,36 | 47,51 | 48,64 | 2,29% | 582.795,00 |
| 28.01.2019 | 47,57 | 47,71 | 46,96 | 47,55 | -0,98% | 643.690,00 |
| 25.01.2019 | 47,33 | 48,07 | 47,22 | 48,02 | 1,85% | 578.980,00 |
| 24.01.2019 | 46,78 | 47,22 | 46,58 | 47,15 | 0,66% | 299.558,00 |
| 23.01.2019 | 46,60 | 47,38 | 46,28 | 46,84 | 0,88% | 792.867,00 |
| 22.01.2019 | 47,33 | 47,77 | 46,35 | 46,43 | -2,74% | 852.670,00 |
| 18.01.2019 | 47,27 | 47,86 | 46,70 | 47,74 | 1,51% | 606.007,00 |
| 17.01.2019 | 47,02 | 47,60 | 46,76 | 47,03 | -0,63% | 680.778,00 |
| 16.01.2019 | 46,91 | 47,64 | 46,76 | 47,33 | 1,15% | 641.346,00 |
| 15.01.2019 | 45,97 | 47,06 | 45,97 | 46,79 | 2,12% | 740.421,00 |
| 14.01.2019 | 46,74 | 47,02 | 45,32 | 45,82 | -2,51% | 1.089.251,00 |
| 11.01.2019 | 47,87 | 47,87 | 46,63 | 47,00 | -1,76% | 789.926,00 |
| 10.01.2019 | 48,91 | 49,29 | 47,65 | 47,84 | -2,57% | 952.954,00 |
| 09.01.2019 | 48,59 | 49,29 | 47,98 | 49,10 | 2,12% | 725.979,00 |
| 08.01.2019 | 46,53 | 48,53 | 46,53 | 48,08 | 4,32% | 571.376,00 |
| 07.01.2019 | 44,89 | 46,70 | 44,63 | 46,09 | 2,72% | 811.716,00 |
| 04.01.2019 | 43,58 | 46,17 | 43,58 | 44,87 | 3,77% | 596.718,00 |
| 03.01.2019 | 42,73 | 43,68 | 42,51 | 43,24 | 0,72% | 1.092.976,00 |
| 02.01.2019 | 41,73 | 43,90 | 41,29 | 42,93 | 1,66% | 635.431,00 |
| 31.12.2018 | 42,38 | 43,23 | 41,62 | 42,23 | -0,38% | 977.018,00 |
| 28.12.2018 | 42,22 | 42,60 | 41,00 | 42,39 | 0,52% | 1.029.540,00 |
| 27.12.2018 | 43,41 | 43,80 | 39,76 | 42,17 | -3,96% | 1.333.862,00 |
| 26.12.2018 | 41,93 | 44,02 | 39,53 | 43,91 | 5,15% | 1.348.602,00 |
| 24.12.2018 | 42,76 | 42,87 | 41,48 | 41,76 | -3,33% | 555.784,00 |
| 21.12.2018 | 43,09 | 43,42 | 41,51 | 43,20 | -0,23% | 1.665.948,00 |
| 20.12.2018 | 45,20 | 45,55 | 43,17 | 43,30 | -5,19% | 1.060.559,00 |
| 19.12.2018 | 44,83 | 46,79 | 44,34 | 45,67 | 2,06% | 2.018.772,00 |
| 18.12.2018 | 46,03 | 46,31 | 44,43 | 44,75 | -2,55% | 849.261,00 |
| 17.12.2018 | 46,31 | 47,75 | 45,62 | 45,92 | -1,84% | 1.123.462,00 |
| 14.12.2018 | 47,03 | 47,54 | 46,06 | 46,78 | -0,78% | 1.669.709,00 |
| 13.12.2018 | 46,46 | 47,45 | 45,77 | 47,15 | 2,63% | 734.007,00 |
| 12.12.2018 | 45,59 | 46,33 | 45,18 | 45,94 | 1,64% | 1.070.681,00 |
| 11.12.2018 | 45,84 | 45,84 | 45,06 | 45,20 | -0,42% | 766.059,00 |
| 10.12.2018 | 45,03 | 45,65 | 44,41 | 45,39 | -0,07% | 460.119,00 |
| 07.12.2018 | 45,73 | 47,46 | 45,15 | 45,42 | 0,33% | 702.711,00 |
| 06.12.2018 | 45,23 | 45,59 | 43,26 | 45,27 | -0,96% | 1.033.354,00 |
| 04.12.2018 | 46,68 | 46,92 | 45,27 | 45,71 | -2,02% | 758.484,00 |
| 03.12.2018 | 44,85 | 46,73 | 44,85 | 46,65 | 4,97% | 678.193,00 |
| 30.11.2018 | 44,40 | 44,96 | 43,81 | 44,44 | -0,04% | 460.601,00 |
| 29.11.2018 | 44,76 | 46,07 | 44,40 | 44,46 | -0,40% | 509.810,00 |
| 28.11.2018 | 43,73 | 44,87 | 43,33 | 44,64 | 2,62% | 440.263,00 |
| 27.11.2018 | 43,89 | 44,13 | 43,44 | 43,50 | -1,11% | 648.015,00 |
| 26.11.2018 | 43,77 | 44,25 | 43,75 | 43,99 | 1,13% | 274.242,00 |
| 23.11.2018 | 43,24 | 43,91 | 42,88 | 43,50 | -1,05% | 142.431,00 |
| 21.11.2018 | 43,73 | 44,51 | 43,44 | 43,96 | 1,15% | 373.121,00 |
| 20.11.2018 | 45,01 | 45,37 | 43,10 | 43,46 | -4,50% | 480.458,00 |
| 19.11.2018 | 44,69 | 46,65 | 44,69 | 45,51 | 1,09% | 933.013,00 |
| 16.11.2018 | 44,65 | 45,05 | 44,42 | 45,02 | 1,05% | 408.723,00 |
| 15.11.2018 | 44,27 | 44,81 | 43,94 | 44,55 | -0,09% | 776.051,00 |
| 14.11.2018 | 45,54 | 45,54 | 44,25 | 44,59 | -0,40% | 746.213,00 |
| 13.11.2018 | 45,51 | 45,86 | 44,53 | 44,77 | -1,04% | 871.362,00 |
| 12.11.2018 | 46,35 | 46,56 | 44,99 | 45,24 | -2,27% | 1.237.778,00 |
| 09.11.2018 | 46,74 | 47,33 | 45,21 | 46,29 | -1,32% | 1.272.535,00 |
| 08.11.2018 | 47,62 | 49,64 | 46,89 | 46,91 | 0,30% | 2.375.745,00 |
| 07.11.2018 | 43,96 | 46,91 | 43,96 | 46,77 | 13,88% | 2.977.338,00 |
| 06.11.2018 | 39,99 | 41,23 | 39,30 | 41,07 | 2,24% | 1.144.264,00 |
| 05.11.2018 | 40,58 | 40,89 | 39,39 | 40,17 | -0,20% | 1.042.963,00 |
| 02.11.2018 | 39,00 | 40,33 | 39,00 | 40,25 | 2,94% | 681.530,00 |
| 01.11.2018 | 39,29 | 39,67 | 38,35 | 39,10 | -1,16% | 959.440,00 |
| 31.10.2018 | 41,35 | 42,46 | 39,55 | 39,56 | -2,94% | 822.136,00 |
| 30.10.2018 | 40,74 | 41,04 | 39,57 | 40,76 | -2,25% | 579.671,00 |
| 29.10.2018 | 41,94 | 42,55 | 41,16 | 41,70 | -0,19% | 1.262.052,00 |
| 26.10.2018 | 42,60 | 42,60 | 41,53 | 41,78 | -2,79% | 476.383,00 |
| 25.10.2018 | 44,03 | 44,23 | 42,82 | 42,98 | -1,47% | 421.687,00 |
| 24.10.2018 | 45,42 | 45,42 | 43,51 | 43,62 | -4,20% | 1.098.807,00 |
| 23.10.2018 | 45,61 | 45,98 | 44,41 | 45,53 | -1,49% | 727.378,00 |
| 22.10.2018 | 46,29 | 46,44 | 45,59 | 46,22 | 0,06% | 608.274,00 |
| 19.10.2018 | 46,26 | 46,59 | 46,08 | 46,19 | 0,35% | 447.369,00 |
| 18.10.2018 | 46,00 | 46,77 | 45,87 | 46,03 | -0,48% | 681.892,00 |
| 17.10.2018 | 46,77 | 46,85 | 45,81 | 46,25 | -0,73% | 725.800,00 |
| 16.10.2018 | 45,88 | 46,91 | 45,73 | 46,59 | 1,86% | 930.444,00 |
| 15.10.2018 | 45,81 | 46,18 | 45,66 | 45,74 | -0,46% | 475.067,00 |
| 12.10.2018 | 47,21 | 47,37 | 45,61 | 45,95 | -1,82% | 861.554,00 |
| 11.10.2018 | 46,63 | 47,31 | 45,98 | 46,80 | -0,30% | 731.982,00 |
| 10.10.2018 | 46,79 | 47,42 | 46,48 | 46,94 | -0,02% | 926.598,00 |
| 09.10.2018 | 45,42 | 47,56 | 45,18 | 46,95 | 3,69% | 734.444,00 |
| 08.10.2018 | 45,03 | 45,72 | 45,03 | 45,28 | -1,14% | 293.616,00 |
| 05.10.2018 | 45,59 | 46,70 | 45,37 | 45,80 | 0,35% | 318.445,00 |
| 04.10.2018 | 45,45 | 46,01 | 45,10 | 45,64 | 0,46% | 542.751,00 |