Westpac Banking Corporation WBC
ASX · Australien · Finanzen
AUD 33,90-1,17 (-3,34 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 33,90 | -3,34 % | AUD 34,70 | AUD 34,82 | AUD 33,90 | 6,63M |
| 2026-09-30 | AUD 35,07 | +0,14 % | AUD 34,93 | AUD 35,25 | AUD 34,70 | 7,58M |
| 2026-09-29 | AUD 35,02 | -0,06 % | AUD 34,94 | AUD 35,07 | AUD 34,76 | 3,36M |
| 2026-09-28 | AUD 35,04 | +1,59 % | AUD 34,70 | AUD 35,10 | AUD 34,55 | 4,45M |
| 2026-09-25 | AUD 34,49 | +1,05 % | AUD 34,13 | AUD 34,49 | AUD 33,96 | 3,00M |
| 2026-09-24 | AUD 34,13 | -1,81 % | AUD 34,24 | AUD 34,57 | AUD 33,92 | 4,22M |
| 2026-09-23 | AUD 34,76 | -0,43 % | AUD 34,89 | AUD 34,98 | AUD 34,46 | 3,02M |
| 2026-09-22 | AUD 34,91 | -0,06 % | AUD 35,09 | AUD 35,14 | AUD 34,72 | 2,66M |
| 2026-09-21 | AUD 34,93 | +0,52 % | AUD 34,50 | AUD 35,01 | AUD 34,38 | 3,32M |
| 2026-09-18 | AUD 34,75 | -0,23 % | AUD 34,67 | AUD 34,94 | AUD 34,36 | 10,05M |
| 2026-09-17 | AUD 34,83 | +1,16 % | AUD 35,34 | AUD 35,34 | AUD 34,57 | 8,69M |
| 2026-09-16 | AUD 34,43 | +0,23 % | AUD 34,33 | AUD 34,83 | AUD 34,27 | 4,77M |
| 2026-09-15 | AUD 34,35 | -0,52 % | AUD 34,52 | AUD 34,60 | AUD 34,10 | 3,97M |
| 2026-09-14 | AUD 34,53 | +0,91 % | AUD 34,25 | AUD 34,53 | AUD 34,25 | 3,49M |
| 2026-09-11 | AUD 34,22 | +1,09 % | AUD 33,86 | AUD 34,44 | AUD 33,83 | 5,86M |
| 2026-09-10 | AUD 33,85 | -1,57 % | AUD 34,26 | AUD 34,32 | AUD 33,69 | 5,31M |
| 2026-09-09 | AUD 34,39 | -0,55 % | AUD 34,47 | AUD 34,71 | AUD 34,00 | 5,44M |
| 2026-09-08 | AUD 34,58 | -1,26 % | AUD 35,05 | AUD 35,16 | AUD 34,37 | 4,33M |
| 2026-09-07 | AUD 35,02 | +0,17 % | AUD 34,96 | AUD 35,03 | AUD 34,67 | 4,12M |
| 2026-09-04 | AUD 34,96 | +0,14 % | AUD 35,05 | AUD 35,25 | AUD 34,87 | 4,12M |
| 2026-09-03 | AUD 34,91 | +1,51 % | AUD 34,49 | AUD 35,06 | AUD 34,41 | 4,57M |
| 2026-09-02 | AUD 34,39 | +0,09 % | AUD 34,28 | AUD 34,63 | AUD 34,10 | 5,42M |
| 2026-09-01 | AUD 34,36 | -0,55 % | AUD 34,20 | AUD 34,61 | AUD 34,18 | 5,29M |
| 2026-08-31 | AUD 34,55 | +1,92 % | AUD 34,19 | AUD 34,90 | AUD 34,08 | 8,87M |
| 2026-08-28 | AUD 33,90 | +0,65 % | AUD 33,68 | AUD 34,05 | AUD 33,56 | 3,82M |
| 2026-08-27 | AUD 33,68 | -0,44 % | AUD 34,00 | AUD 34,07 | AUD 33,62 | 3,50M |
| 2026-08-26 | AUD 33,83 | -0,56 % | AUD 34,20 | AUD 34,56 | AUD 33,83 | 3,29M |
| 2026-08-25 | AUD 34,02 | +0,83 % | AUD 33,75 | AUD 34,07 | AUD 33,70 | 2,77M |
| 2026-08-24 | AUD 33,74 | -0,27 % | AUD 33,60 | AUD 33,94 | AUD 33,46 | 3,28M |
| 2026-08-21 | AUD 33,83 | +0,03 % | AUD 33,70 | AUD 34,00 | AUD 33,63 | 4,82M |
| 2026-08-20 | AUD 33,82 | -1,80 % | AUD 34,22 | AUD 34,35 | AUD 33,66 | 6,21M |
| 2026-08-19 | AUD 34,44 | -0,63 % | AUD 34,60 | AUD 34,78 | AUD 34,15 | 4,23M |
| 2026-08-18 | AUD 34,66 | -1,17 % | AUD 34,77 | AUD 34,92 | AUD 34,40 | 3,88M |
| 2026-08-17 | AUD 35,07 | -0,85 % | AUD 35,08 | AUD 35,56 | AUD 34,98 | 3,77M |
| 2026-08-14 | AUD 35,37 | -0,92 % | AUD 35,60 | AUD 35,85 | AUD 35,37 | 4,28M |
| 2026-08-13 | AUD 35,70 | +0,93 % | AUD 35,15 | AUD 35,87 | AUD 35,15 | 4,17M |
| 2026-08-12 | AUD 35,37 | -0,90 % | AUD 35,62 | AUD 35,68 | AUD 35,05 | 4,01M |
| 2026-08-11 | AUD 35,69 | -0,03 % | AUD 35,74 | AUD 36,02 | AUD 35,32 | 5,42M |
| 2026-08-10 | AUD 35,70 | -5,88 % | AUD 36,61 | AUD 37,04 | AUD 35,70 | 8,59M |
| 2026-08-07 | AUD 37,93 | -1,56 % | AUD 38,42 | AUD 38,47 | AUD 37,85 | 4,32M |
| 2026-08-06 | AUD 38,53 | 0,00 % | AUD 38,34 | AUD 38,94 | AUD 38,18 | 5,30M |
| 2026-08-05 | AUD 38,53 | -0,75 % | AUD 38,67 | AUD 38,98 | AUD 37,84 | 3,50M |
| 2026-08-04 | AUD 38,82 | +1,70 % | AUD 38,35 | AUD 39,03 | AUD 38,28 | 5,73M |
| 2026-08-03 | AUD 38,17 | +0,79 % | AUD 37,70 | AUD 38,17 | AUD 37,56 | 2,94M |
| 2026-07-31 | AUD 37,87 | -0,73 % | AUD 38,30 | AUD 38,63 | AUD 37,87 | 5,19M |
| 2026-07-30 | AUD 38,15 | +0,55 % | AUD 38,05 | AUD 38,62 | AUD 37,82 | 4,39M |
| 2026-07-29 | AUD 37,94 | -0,21 % | AUD 37,78 | AUD 38,44 | AUD 37,63 | 5,97M |
| 2026-07-28 | AUD 38,02 | +0,90 % | AUD 37,54 | AUD 38,18 | AUD 37,27 | 3,74M |
| 2026-07-27 | AUD 37,68 | +1,45 % | AUD 37,26 | AUD 37,68 | AUD 37,09 | 3,35M |
| 2026-07-24 | AUD 37,14 | +1,36 % | AUD 36,55 | AUD 37,14 | AUD 36,52 | 3,50M |
| 2026-07-23 | AUD 36,64 | +0,83 % | AUD 36,60 | AUD 36,95 | AUD 36,58 | 4,35M |
| 2026-07-22 | AUD 36,34 | +0,33 % | AUD 36,22 | AUD 36,43 | AUD 36,07 | 2,38M |
| 2026-07-21 | AUD 36,22 | -1,20 % | AUD 36,36 | AUD 36,46 | AUD 36,08 | 3,29M |
| 2026-07-20 | AUD 36,66 | +0,27 % | AUD 36,48 | AUD 36,82 | AUD 36,44 | 3,57M |
| 2026-07-17 | AUD 36,56 | -0,19 % | AUD 36,70 | AUD 36,75 | AUD 36,18 | 4,49M |
| 2026-07-16 | AUD 36,63 | +0,14 % | AUD 36,80 | AUD 36,80 | AUD 36,52 | 3,82M |
| 2026-07-15 | AUD 36,58 | -0,16 % | AUD 36,47 | AUD 36,84 | AUD 36,31 | 2,77M |
| 2026-07-14 | AUD 36,64 | -0,70 % | AUD 36,75 | AUD 36,77 | AUD 36,26 | 2,96M |
| 2026-07-13 | AUD 36,90 | +0,99 % | AUD 36,50 | AUD 36,90 | AUD 36,40 | 2,80M |
| 2026-07-10 | AUD 36,54 | +0,94 % | AUD 36,18 | AUD 36,61 | AUD 36,06 | 2,37M |
| 2026-07-09 | AUD 36,20 | -0,14 % | AUD 36,07 | AUD 36,36 | AUD 35,74 | 3,17M |
| 2026-07-08 | AUD 36,25 | +0,33 % | AUD 35,69 | AUD 36,47 | AUD 35,34 | 5,15M |
| 2026-07-07 | AUD 36,13 | +2,38 % | AUD 35,52 | AUD 36,13 | AUD 35,26 | 3,61M |
| 2026-07-06 | AUD 35,29 | -1,12 % | AUD 35,51 | AUD 35,62 | AUD 35,25 | 2,52M |
| 2026-07-03 | AUD 35,69 | +0,65 % | AUD 35,65 | AUD 35,87 | AUD 35,40 | 3,25M |
| 2026-07-02 | AUD 35,46 | +2,19 % | AUD 34,65 | AUD 35,48 | AUD 34,41 | 4,77M |
| 2026-07-01 | AUD 34,70 | -1,45 % | AUD 35,20 | AUD 35,20 | AUD 34,30 | 4,49M |
| 2026-06-30 | AUD 35,21 | -0,09 % | AUD 35,40 | AUD 35,79 | AUD 34,98 | 6,85M |
| 2026-06-29 | AUD 35,24 | +0,28 % | AUD 35,14 | AUD 35,47 | AUD 35,00 | 3,75M |
| 2026-06-26 | AUD 35,14 | +0,23 % | AUD 34,90 | AUD 35,36 | AUD 34,68 | 4,07M |
| 2026-06-25 | AUD 35,06 | -2,01 % | AUD 35,93 | AUD 36,00 | AUD 34,96 | 6,76M |
| 2026-06-24 | AUD 35,78 | +0,85 % | AUD 35,63 | AUD 35,92 | AUD 35,25 | 5,41M |
| 2026-06-23 | AUD 35,48 | +1,03 % | AUD 35,22 | AUD 35,54 | AUD 35,10 | 5,69M |
| 2026-06-22 | AUD 35,12 | +0,31 % | AUD 34,88 | AUD 35,12 | AUD 34,65 | 4,02M |
| 2026-06-19 | AUD 35,01 | -0,43 % | AUD 35,03 | AUD 35,14 | AUD 34,72 | 11,14M |
| 2026-06-18 | AUD 35,16 | -1,12 % | AUD 35,70 | AUD 35,90 | AUD 34,95 | 6,13M |
| 2026-06-17 | AUD 35,56 | -0,53 % | AUD 35,55 | AUD 36,09 | AUD 35,50 | 3,77M |
| 2026-06-16 | AUD 35,75 | +1,22 % | AUD 34,85 | AUD 35,75 | AUD 34,63 | 5,08M |
| 2026-06-15 | AUD 35,32 | +0,91 % | AUD 35,27 | AUD 35,59 | AUD 34,91 | 4,86M |
| 2026-06-12 | AUD 35,00 | +1,45 % | AUD 35,00 | AUD 35,17 | AUD 34,71 | 3,27M |
| 2026-06-11 | AUD 34,50 | -2,57 % | AUD 34,85 | AUD 35,29 | AUD 34,50 | 5,44M |
| 2026-06-10 | AUD 35,41 | +2,02 % | AUD 34,70 | AUD 35,41 | AUD 34,52 | 6,54M |
| 2026-06-09 | AUD 34,71 | -0,29 % | AUD 34,60 | AUD 34,77 | AUD 33,89 | 7,94M |
| 2026-06-05 | AUD 34,81 | -1,22 % | AUD 35,40 | AUD 35,42 | AUD 34,52 | 7,21M |
| 2026-06-04 | AUD 35,24 | -1,70 % | AUD 36,00 | AUD 36,00 | AUD 34,97 | 4,90M |
| 2026-06-03 | AUD 35,85 | +0,73 % | AUD 35,80 | AUD 36,05 | AUD 35,48 | 3,90M |
| 2026-06-02 | AUD 35,59 | -1,55 % | AUD 35,79 | AUD 35,89 | AUD 35,11 | 5,79M |
| 2026-06-01 | AUD 36,15 | +0,42 % | AUD 36,04 | AUD 36,19 | AUD 35,74 | 3,90M |
| 2026-05-29 | AUD 36,00 | +0,22 % | AUD 35,98 | AUD 36,21 | AUD 35,85 | 13,67M |
| 2026-05-28 | AUD 35,92 | -1,29 % | AUD 36,21 | AUD 36,22 | AUD 35,65 | 4,30M |