Deutsche Märkte schließen in 4 Stunden 45 Minuten
DAX
18.680,66 -88,30 (-0,47%) Euro Stoxx 50
5.037,53 -36,81 (-0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.420,70 -17,80 (-0,73%) EUR/USD
1,0870 +0,0008 (+0,08%) Bitcoin EUR
65.424,00 +3.651,00 (+5,91%)
Westwing Comércio Varejista S.A. (WEST3.SA)
São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
Börsenschluss: 05:11PM BRT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Mai 2024 | 1,1200 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | 144.200 |
| 17. Mai 2024 | 1,0900 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 13.700 |
| 16. Mai 2024 | 1,1100 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 26.800 |
| 15. Mai 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 123.900 |
| 14. Mai 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 489.100 |
| 13. Mai 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 26.300 |
| 10. Mai 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 6.300 |
| 09. Mai 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 29.400 |
| 08. Mai 2024 | 1,1700 | 1,1900 | 1,1400 | 1,1800 | 1,1800 | 31.700 |
| 07. Mai 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 11.800 |
| 06. Mai 2024 | 1,1900 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 17.600 |
| 03. Mai 2024 | 1,1800 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 11.100 |
| 02. Mai 2024 | 1,1600 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 31.600 |
| 30. Apr. 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 14.600 |
| 29. Apr. 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 15.100 |
| 26. Apr. 2024 | 1,1800 | 1,2100 | 1,1600 | 1,1600 | 1,1600 | 34.100 |
| 25. Apr. 2024 | 1,1700 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 16.500 |
| 24. Apr. 2024 | 1,1700 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 32.300 |
| 23. Apr. 2024 | 1,1800 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 8.800 |
| 22. Apr. 2024 | 1,2100 | 1,2300 | 1,1600 | 1,2000 | 1,2000 | 25.800 |
| 19. Apr. 2024 | 1,1700 | 1,2100 | 1,1500 | 1,2100 | 1,2100 | 39.600 |
| 18. Apr. 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 23.500 |
| 17. Apr. 2024 | 1,2100 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 39.800 |
| 16. Apr. 2024 | 1,2500 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 107.200 |
| 15. Apr. 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 12.100 |
| 12. Apr. 2024 | 1,2700 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 41.300 |
| 11. Apr. 2024 | 1,2900 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 10.500 |
| 10. Apr. 2024 | 1,3100 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 14.000 |
| 09. Apr. 2024 | 1,3200 | 1,3600 | 1,2900 | 1,3000 | 1,3000 | 47.900 |
| 08. Apr. 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 162.500 |
| 05. Apr. 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 15.100 |
| 04. Apr. 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 41.000 |
| 03. Apr. 2024 | 1,2800 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 143.000 |
| 02. Apr. 2024 | 1,3200 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 69.200 |
| 01. Apr. 2024 | 1,2700 | 1,3900 | 1,2300 | 1,2700 | 1,2700 | 481.100 |
| 28. März 2024 | 1,2300 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 181.700 |
| 27. März 2024 | 1,2200 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 48.600 |
| 26. März 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 18.500 |
| 25. März 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 23.100 |
| 22. März 2024 | 1,2200 | 1,3100 | 1,2100 | 1,2500 | 1,2500 | 270.100 |
| 21. März 2024 | 1,1500 | 1,2800 | 1,1500 | 1,2200 | 1,2200 | 167.500 |
| 20. März 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 52.300 |
| 19. März 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 42.400 |
| 18. März 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 28.600 |
| 15. März 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 123.900 |
| 14. März 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 24.400 |
| 13. März 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 27.100 |
| 12. März 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 84.500 |
| 11. März 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 48.700 |
| 08. März 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 103.300 |
| 07. März 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 79.300 |
| 06. März 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 28.700 |
| 05. März 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 31.500 |
| 04. März 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 74.300 |
| 01. März 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 28.100 |
| 29. Feb. 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 159.100 |
| 28. Feb. 2024 | 1,2500 | 1,3100 | 1,2500 | 1,2900 | 1,2900 | 179.800 |
| 27. Feb. 2024 | 1,2200 | 1,3200 | 1,2100 | 1,2300 | 1,2300 | 161.900 |
| 26. Feb. 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 23.000 |
| 23. Feb. 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 21.800 |
| 22. Feb. 2024 | 1,2100 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 84.400 |
| 21. Feb. 2024 | 1,2000 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 146.500 |
| 20. Feb. 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 34.700 |
| 19. Feb. 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 66.800 |
| 16. Feb. 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 17.000 |
| 15. Feb. 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 47.100 |
| 14. Feb. 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 10.900 |
| 09. Feb. 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 45.100 |
| 08. Feb. 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 41.200 |
| 07. Feb. 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 61.800 |
| 06. Feb. 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 35.500 |
| 05. Feb. 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 43.800 |
| 02. Feb. 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 16.700 |
| 01. Feb. 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 10.300 |
| 31. Jan. 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 72.400 |
| 30. Jan. 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 123.700 |
| 29. Jan. 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 28.200 |
| 26. Jan. 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 60.500 |
| 25. Jan. 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 45.700 |
| 24. Jan. 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 56.000 |
| 23. Jan. 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 30.000 |
| 22. Jan. 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 178.400 |
| 19. Jan. 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 35.700 |
| 18. Jan. 2024 | 1,3100 | 1,3200 | 1,2600 | 1,2800 | 1,2800 | 352.800 |
| 17. Jan. 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 102.100 |
| 16. Jan. 2024 | 1,3500 | 1,3600 | 1,2800 | 1,3300 | 1,3300 | 87.800 |
| 15. Jan. 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 51.700 |
| 12. Jan. 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 20.200 |
| 11. Jan. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 30.200 |
| 10. Jan. 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 28.200 |
| 09. Jan. 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3800 | 1,3800 | 83.300 |
| 08. Jan. 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 53.600 |
| 05. Jan. 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 85.800 |
| 04. Jan. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 19.000 |
| 03. Jan. 2024 | 1,3600 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 144.800 |
| 02. Jan. 2024 | 1,3900 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 127.700 |
| 28. Dez. 2023 | 1,4100 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 114.300 |
| 27. Dez. 2023 | 1,3800 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 114.700 |
| 26. Dez. 2023 | 1,3900 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 65.600 |
| 22. Dez. 2023 | 1,4300 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 99.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
