14,200$
-0,98%
Echtzeit-Aktienkurs Westpac Banking Corp. (ADR´s)
Bid:
Ask:
Aktienkurse zur Westpac Banking Corp. (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2022 | 14,22 | 14,23 | 13,92 | 14,20 | -0,98% | 1.142.639,00 |
| 27.01.2022 | 14,32 | 14,53 | 14,11 | 14,34 | 0,42% | 594.232,00 |
| 26.01.2022 | 14,66 | 14,66 | 14,17 | 14,28 | -1,99% | 543.209,00 |
| 25.01.2022 | 14,35 | 14,61 | 14,21 | 14,57 | -0,61% | 340.213,00 |
| 24.01.2022 | 14,50 | 14,69 | 14,13 | 14,66 | -1,01% | 461.270,00 |
| 21.01.2022 | 15,00 | 15,08 | 14,75 | 14,81 | -1,73% | 470.154,00 |
| 20.01.2022 | 15,26 | 15,37 | 15,05 | 15,07 | -0,72% | 302.338,00 |
| 19.01.2022 | 15,18 | 15,34 | 15,14 | 15,18 | 0,86% | 315.098,00 |
| 18.01.2022 | 15,38 | 15,38 | 15,01 | 15,05 | -3,15% | 412.754,00 |
| 14.01.2022 | 15,50 | 15,62 | 15,40 | 15,54 | -0,64% | 356.601,00 |
| 13.01.2022 | 15,71 | 15,88 | 15,62 | 15,64 | -0,32% | 288.471,00 |
| 12.01.2022 | 15,70 | 15,73 | 15,59 | 15,69 | 0,19% | 254.339,00 |
| 11.01.2022 | 15,48 | 15,66 | 15,39 | 15,66 | 1,16% | 370.776,00 |
| 10.01.2022 | 15,59 | 15,59 | 15,33 | 15,48 | -0,51% | 372.697,00 |
| 07.01.2022 | 15,51 | 15,58 | 15,46 | 15,56 | 0,13% | 211.363,00 |
| 06.01.2022 | 15,51 | 15,61 | 15,41 | 15,54 | 0,13% | 322.663,00 |
| 05.01.2022 | 15,80 | 15,93 | 15,51 | 15,52 | -1,90% | 653.824,00 |
| 04.01.2022 | 15,67 | 15,91 | 15,67 | 15,82 | 1,22% | 342.949,00 |
| 03.01.2022 | 15,45 | 15,64 | 15,35 | 15,63 | 1,36% | 361.515,00 |
| 31.12.2021 | 15,49 | 15,52 | 15,35 | 15,42 | -0,71% | 219.581,00 |
| 30.12.2021 | 15,52 | 15,65 | 15,51 | 15,53 | 0,32% | 225.880,00 |
| 29.12.2021 | 15,52 | 15,54 | 15,42 | 15,48 | 0,06% | 184.411,00 |
| 28.12.2021 | 15,43 | 15,54 | 15,43 | 15,47 | -0,13% | 239.015,00 |
| 27.12.2021 | 15,35 | 15,50 | 15,27 | 15,49 | 0,72% | 230.016,00 |
| 23.12.2021 | 15,13 | 15,41 | 15,13 | 15,38 | 1,45% | 256.350,00 |
| 22.12.2021 | 14,82 | 15,17 | 14,82 | 15,16 | 0,26% | 273.063,00 |
| 21.12.2021 | 14,87 | 15,16 | 14,87 | 15,12 | 1,89% | 420.217,00 |
| 20.12.2021 | 14,75 | 14,85 | 14,67 | 14,84 | -0,27% | 425.485,00 |
| 17.12.2021 | 14,92 | 15,03 | 14,85 | 14,88 | -0,53% | 278.624,00 |
| 16.12.2021 | 14,97 | 15,07 | 14,92 | 14,96 | -0,27% | 371.649,00 |
| 15.12.2021 | 14,86 | 15,02 | 14,77 | 15,00 | 1,08% | 234.773,00 |
| 14.12.2021 | 14,66 | 14,92 | 14,66 | 14,84 | 1,50% | 521.781,00 |
| 13.12.2021 | 14,81 | 14,85 | 14,62 | 14,62 | -2,21% | 291.401,00 |
| 10.12.2021 | 14,90 | 14,99 | 14,82 | 14,95 | 0,27% | 330.014,00 |
| 09.12.2021 | 14,83 | 14,93 | 14,77 | 14,91 | 0,07% | 341.756,00 |
| 08.12.2021 | 14,80 | 14,96 | 14,80 | 14,90 | -0,07% | 379.635,00 |
| 07.12.2021 | 14,80 | 15,01 | 14,78 | 14,91 | 1,98% | 564.886,00 |
| 06.12.2021 | 14,50 | 14,67 | 14,50 | 14,62 | 1,81% | 333.911,00 |
| 03.12.2021 | 14,54 | 14,69 | 14,24 | 14,36 | -1,24% | 224.028,00 |
| 02.12.2021 | 14,44 | 14,69 | 14,38 | 14,54 | 0,83% | 290.003,00 |
| 01.12.2021 | 14,67 | 14,76 | 14,37 | 14,42 | 0,42% | 342.026,00 |
| 30.11.2021 | 14,68 | 14,74 | 14,09 | 14,36 | -3,43% | 702.516,00 |
| 29.11.2021 | 15,05 | 15,05 | 14,71 | 14,87 | -0,20% | 353.708,00 |
| 26.11.2021 | 15,12 | 15,12 | 14,79 | 14,90 | -4,85% | 127.012,00 |
| 24.11.2021 | 15,67 | 15,71 | 15,60 | 15,66 | -0,82% | 89.941,00 |
| 23.11.2021 | 15,70 | 15,82 | 15,70 | 15,79 | 0,77% | 134.694,00 |
| 22.11.2021 | 15,71 | 15,78 | 15,61 | 15,67 | -1,14% | 148.481,00 |
| 19.11.2021 | 15,91 | 16,00 | 15,85 | 15,85 | -0,88% | 116.878,00 |
| 18.11.2021 | 16,04 | 16,06 | 15,91 | 15,99 | -0,87% | 168.563,00 |
| 17.11.2021 | 16,39 | 16,39 | 16,08 | 16,13 | -2,42% | 125.146,00 |
| 16.11.2021 | 16,60 | 16,64 | 16,49 | 16,53 | -0,54% | 205.914,00 |
| 15.11.2021 | 16,72 | 16,76 | 16,60 | 16,62 | 0,36% | 139.201,00 |
| 12.11.2021 | 16,48 | 16,59 | 16,48 | 16,56 | -0,06% | 66.230,00 |
| 11.11.2021 | 16,73 | 16,73 | 16,54 | 16,57 | -1,31% | 110.042,00 |
| 10.11.2021 | 16,68 | 16,84 | 16,63 | 16,79 | 1,14% | 247.694,00 |
| 09.11.2021 | 16,78 | 16,78 | 16,43 | 16,60 | -1,60% | 276.958,00 |
| 08.11.2021 | 16,89 | 16,97 | 16,83 | 16,87 | -1,17% | 172.125,00 |
| 05.11.2021 | 17,13 | 17,24 | 17,01 | 17,07 | 0,29% | 158.631,00 |
| 04.11.2021 | 17,22 | 17,22 | 16,82 | 17,02 | -1,05% | 142.383,00 |
| 03.11.2021 | 17,09 | 17,35 | 17,09 | 17,20 | 0,58% | 192.776,00 |
| 02.11.2021 | 17,66 | 17,66 | 17,00 | 17,10 | -3,93% | 279.283,00 |
| 01.11.2021 | 17,99 | 18,10 | 17,14 | 17,80 | -8,95% | 258.397,00 |
| 29.10.2021 | 19,74 | 19,74 | 19,42 | 19,55 | -1,56% | 81.285,00 |
| 28.10.2021 | 19,64 | 19,88 | 19,64 | 19,86 | 2,32% | 77.974,00 |
| 27.10.2021 | 19,50 | 19,53 | 19,29 | 19,41 | -0,26% | 81.302,00 |
| 26.10.2021 | 19,42 | 19,49 | 19,38 | 19,46 | 0,15% | 65.059,00 |
| 25.10.2021 | 19,28 | 19,47 | 19,26 | 19,43 | 0,62% | 56.811,00 |
| 22.10.2021 | 19,27 | 19,37 | 19,15 | 19,31 | 0,21% | 71.433,00 |
| 21.10.2021 | 19,29 | 19,37 | 19,19 | 19,27 | -0,36% | 66.548,00 |
| 20.10.2021 | 19,20 | 19,34 | 19,20 | 19,34 | 0,89% | 45.191,00 |
| 19.10.2021 | 19,00 | 19,17 | 18,99 | 19,17 | 1,32% | 61.473,00 |
| 18.10.2021 | 18,90 | 18,94 | 18,85 | 18,92 | -0,42% | 75.757,00 |
| 15.10.2021 | 18,88 | 19,03 | 18,88 | 19,00 | 0,80% | 62.496,00 |
| 14.10.2021 | 18,79 | 18,87 | 18,79 | 18,85 | 0,86% | 46.746,00 |
| 13.10.2021 | 18,68 | 18,73 | 18,55 | 18,69 | -0,95% | 74.790,00 |
| 12.10.2021 | 19,05 | 19,07 | 18,84 | 18,87 | -0,68% | 88.546,00 |
| 11.10.2021 | 19,10 | 19,21 | 18,98 | 19,00 | -0,11% | 38.530,00 |
| 08.10.2021 | 18,99 | 19,03 | 18,95 | 19,02 | -0,31% | 39.298,00 |
| 07.10.2021 | 18,98 | 19,18 | 18,96 | 19,08 | 1,71% | 82.151,00 |
| 06.10.2021 | 18,57 | 18,76 | 18,47 | 18,76 | -1,16% | 60.028,00 |
| 05.10.2021 | 18,85 | 19,09 | 18,79 | 18,98 | 1,12% | 313.367,00 |
| 04.10.2021 | 18,75 | 18,89 | 18,62 | 18,77 | 0,43% | 98.130,00 |
| 01.10.2021 | 18,50 | 18,73 | 18,39 | 18,69 | 0,86% | 123.701,00 |
| 30.09.2021 | 18,53 | 18,66 | 18,42 | 18,53 | 1,48% | 99.346,00 |
| 29.09.2021 | 18,14 | 18,27 | 18,12 | 18,26 | 1,22% | 103.294,00 |
| 28.09.2021 | 18,35 | 18,39 | 18,01 | 18,04 | -2,91% | 144.274,00 |
| 27.09.2021 | 18,41 | 18,62 | 18,41 | 18,58 | 1,03% | 97.375,00 |
| 24.09.2021 | 18,28 | 18,40 | 18,28 | 18,39 | -0,22% | 46.316,00 |
| 23.09.2021 | 18,36 | 18,48 | 18,29 | 18,43 | 0,60% | 67.541,00 |
| 22.09.2021 | 18,13 | 18,63 | 18,11 | 18,32 | 0,05% | 218.272,00 |
| 21.09.2021 | 18,32 | 18,38 | 18,17 | 18,31 | 1,22% | 128.221,00 |
| 20.09.2021 | 18,29 | 18,29 | 17,97 | 18,09 | -3,67% | 172.101,00 |
| 17.09.2021 | 18,92 | 18,95 | 18,69 | 18,78 | -1,31% | 57.579,00 |
| 16.09.2021 | 19,04 | 19,07 | 18,89 | 19,03 | -0,31% | 90.175,00 |
| 15.09.2021 | 18,91 | 19,09 | 18,87 | 19,09 | 1,49% | 53.883,00 |
| 14.09.2021 | 18,98 | 18,99 | 18,75 | 18,81 | -0,63% | 150.890,00 |
| 13.09.2021 | 19,00 | 19,00 | 18,83 | 18,93 | 0,53% | 65.437,00 |
| 10.09.2021 | 19,06 | 19,06 | 18,78 | 18,83 | -0,69% | 70.561,00 |
| 09.09.2021 | 19,04 | 19,06 | 18,87 | 18,96 | -1,10% | 73.762,00 |
| 08.09.2021 | 19,26 | 19,27 | 19,10 | 19,17 | -0,31% | 102.370,00 |