303,200€
-0,18%
Echtzeit-Aktienkurs Woodward
Bid:
Ask:
Aktienkurse zur Woodward Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 305,65 | 306,05 | 300,75 | 304,40 | 0,21% | - |
| 11.11.2026 | 299,30 | 306,05 | 299,00 | 303,75 | 1,30% | 1,00 |
| 10.11.2026 | 296,60 | 305,10 | 295,80 | 299,85 | 1,18% | - |
| 09.11.2026 | 284,75 | 299,85 | 284,75 | 296,35 | 4,39% | - |
| 06.11.2026 | 273,55 | 284,15 | 270,90 | 283,90 | 0,46% | - |
| 05.11.2026 | 291,05 | 295,05 | 280,20 | 282,60 | -3,60% | - |
| 04.11.2026 | 297,30 | 301,70 | 278,95 | 293,15 | -1,58% | - |
| 03.11.2026 | 285,65 | 303,20 | 283,20 | 297,85 | 4,18% | - |
| 02.11.2026 | 272,95 | 289,85 | 271,75 | 285,90 | 5,07% | 1,00 |
| 30.10.2026 | 281,65 | 282,80 | 270,25 | 272,10 | -3,06% | - |
| 29.10.2026 | 272,60 | 286,10 | 271,25 | 280,70 | 2,63% | - |
| 28.10.2026 | 274,65 | 276,05 | 271,00 | 273,50 | -0,09% | - |
| 27.10.2026 | 272,90 | 276,45 | 268,65 | 273,75 | 0,09% | - |
| 26.10.2026 | 270,95 | 275,35 | 270,35 | 273,50 | 0,72% | - |
| 23.10.2026 | 271,75 | 271,90 | 255,75 | 271,55 | -0,29% | 1,00 |
| 22.10.2026 | 289,45 | 289,45 | 266,70 | 272,35 | -6,02% | - |
| 21.10.2026 | 288,40 | 294,90 | 288,05 | 289,80 | 0,33% | - |
| 20.10.2026 | 293,70 | 294,75 | 285,35 | 288,85 | -1,30% | 5,00 |
| 19.10.2026 | 293,95 | 294,65 | 290,75 | 292,65 | 0,39% | 1,00 |
| 16.10.2026 | 297,00 | 301,25 | 290,90 | 291,50 | -2,02% | 2,00 |
| 15.10.2026 | 294,45 | 298,20 | 286,60 | 297,50 | 1,54% | - |
| 14.10.2026 | 297,30 | 300,20 | 292,50 | 293,00 | -1,46% | - |
| 13.10.2026 | 298,40 | 300,10 | 292,80 | 297,35 | -0,13% | - |
| 12.10.2026 | 300,40 | 301,85 | 295,45 | 297,75 | -0,55% | 1,00 |
| 09.10.2026 | 288,50 | 301,30 | 288,00 | 299,40 | 3,65% | - |
| 08.10.2026 | 289,60 | 292,75 | 286,50 | 288,85 | -0,45% | - |
| 07.10.2026 | 295,35 | 299,10 | 287,55 | 290,15 | -1,44% | - |
| 06.10.2026 | 296,65 | 298,55 | 290,20 | 294,40 | -1,52% | - |
| 05.10.2026 | 296,25 | 301,15 | 292,85 | 298,95 | 0,40% | 11,00 |
| 02.10.2026 | 299,00 | 303,90 | 290,10 | 297,75 | -0,43% | - |
| 01.10.2026 | 290,00 | 299,60 | 288,50 | 299,05 | 3,16% | - |
| 30.09.2026 | 290,80 | 292,00 | 285,95 | 289,90 | 0,00% | - |
| 29.09.2026 | 286,60 | 291,10 | 285,90 | 289,90 | 1,13% | - |
| 28.09.2026 | 290,00 | 290,00 | 285,10 | 286,65 | -1,05% | 58,00 |
| 25.09.2026 | 286,35 | 290,55 | 286,10 | 289,70 | 1,22% | 3,00 |
| 24.09.2026 | 286,55 | 287,95 | 282,05 | 286,20 | -0,16% | - |
| 23.09.2026 | 284,90 | 288,80 | 283,00 | 286,65 | -0,05% | - |
| 22.09.2026 | 283,40 | 287,70 | 278,95 | 286,80 | 1,11% | - |
| 21.09.2026 | 281,35 | 284,95 | 280,45 | 283,65 | 1,34% | 1,00 |
| 18.09.2026 | 278,45 | 280,35 | 276,70 | 279,90 | 1,14% | - |
| 17.09.2026 | 277,75 | 285,35 | 274,65 | 276,75 | 0,20% | - |
| 16.09.2026 | 275,35 | 285,25 | 275,35 | 276,20 | 0,09% | - |
| 15.09.2026 | 281,15 | 284,70 | 272,70 | 275,95 | -1,87% | - |
| 14.09.2026 | 290,80 | 292,00 | 279,20 | 281,20 | -4,16% | 5,00 |
| 11.09.2026 | 286,75 | 295,20 | 286,75 | 293,40 | 2,46% | - |
| 10.09.2026 | 290,25 | 291,90 | 285,75 | 286,35 | -1,70% | - |
| 09.09.2026 | 291,65 | 292,15 | 285,25 | 291,30 | -1,25% | - |
| 08.09.2026 | 296,20 | 298,70 | 292,70 | 295,00 | -0,41% | - |
| 07.09.2026 | 298,20 | 298,20 | 295,80 | 296,20 | -0,65% | - |
| 04.09.2026 | 294,65 | 298,60 | 293,50 | 298,15 | 2,00% | - |
| 03.09.2026 | 289,55 | 294,35 | 287,95 | 292,30 | 1,25% | 1,00 |
| 02.09.2026 | 290,40 | 293,75 | 287,10 | 288,70 | -0,71% | - |
| 01.09.2026 | 292,50 | 293,60 | 288,25 | 290,75 | -0,24% | - |
| 31.08.2026 | 294,25 | 294,70 | 288,25 | 291,45 | -1,20% | - |
| 28.08.2026 | 297,20 | 298,80 | 293,60 | 295,00 | -0,79% | - |
| 27.08.2026 | 296,80 | 297,95 | 294,20 | 297,35 | -0,02% | - |
| 26.08.2026 | 290,90 | 298,25 | 290,55 | 297,40 | 2,66% | 2,00 |
| 25.08.2026 | 285,60 | 291,45 | 285,60 | 289,70 | 1,17% | 6,00 |
| 24.08.2026 | 294,30 | 297,00 | 284,65 | 286,35 | -2,85% | 2,00 |
| 21.08.2026 | 293,00 | 296,50 | 292,70 | 294,75 | 0,63% | - |
| 20.08.2026 | 308,05 | 309,05 | 292,20 | 292,90 | -5,01% | - |
| 19.08.2026 | 316,40 | 319,90 | 305,50 | 308,35 | -1,58% | - |
| 18.08.2026 | 316,50 | 320,15 | 312,95 | 313,30 | -2,15% | - |
| 17.08.2026 | 317,80 | 321,90 | 315,65 | 320,20 | 1,15% | 1,00 |
| 14.08.2026 | 311,00 | 317,95 | 309,15 | 316,55 | 2,00% | - |
| 13.08.2026 | 312,80 | 317,70 | 309,75 | 310,35 | -2,11% | - |
| 12.08.2026 | 308,90 | 319,45 | 308,85 | 317,05 | 2,70% | - |
| 11.08.2026 | 308,50 | 314,45 | 306,25 | 308,70 | 0,29% | - |
| 10.08.2026 | 313,95 | 314,80 | 307,80 | 307,80 | -1,65% | - |
| 07.08.2026 | 317,40 | 321,75 | 311,35 | 312,95 | -1,46% | 2,00 |
| 06.08.2026 | 323,05 | 330,30 | 317,20 | 317,60 | -1,61% | - |
| 05.08.2026 | 325,15 | 330,60 | 322,70 | 322,80 | -1,06% | - |
| 04.08.2026 | 316,55 | 326,25 | 312,75 | 326,25 | 3,33% | - |
| 03.08.2026 | 314,50 | 319,20 | 311,90 | 315,75 | 0,81% | 1,00 |
| 31.07.2026 | 305,60 | 316,80 | 305,60 | 313,20 | 1,82% | 7,00 |
| 30.07.2026 | 308,70 | 319,90 | 299,65 | 307,60 | -9,13% | - |
| 29.07.2026 | 360,15 | 360,95 | 338,50 | 338,50 | -5,93% | - |
| 28.07.2026 | 369,10 | 372,90 | 354,15 | 359,85 | -1,96% | 10,00 |
| 27.07.2026 | 369,80 | 375,50 | 359,30 | 367,05 | 0,04% | - |
| 24.07.2026 | 365,85 | 369,35 | 359,80 | 366,90 | 0,78% | - |
| 23.07.2026 | 354,55 | 365,05 | 351,00 | 364,05 | 2,09% | - |
| 22.07.2026 | 356,20 | 358,65 | 353,60 | 356,60 | -0,64% | - |
| 21.07.2026 | 343,05 | 361,15 | 342,45 | 358,90 | 4,64% | - |
| 20.07.2026 | 342,10 | 352,10 | 342,10 | 343,00 | 0,18% | 25,00 |
| 17.07.2026 | 341,85 | 348,95 | 334,95 | 342,40 | -0,28% | 2,00 |
| 16.07.2026 | 351,00 | 351,90 | 340,40 | 343,35 | -2,36% | - |
| 15.07.2026 | 348,35 | 352,10 | 346,05 | 351,65 | 0,69% | - |
| 14.07.2026 | 348,75 | 353,75 | 345,15 | 349,25 | 1,00% | - |
| 13.07.2026 | 355,95 | 356,25 | 345,00 | 345,80 | -2,59% | 1,00 |
| 10.07.2026 | 354,35 | 356,80 | 347,90 | 355,00 | -0,39% | - |
| 09.07.2026 | 349,65 | 359,80 | 348,80 | 356,40 | 2,16% | - |
| 08.07.2026 | 354,55 | 354,55 | 347,60 | 348,85 | -1,47% | 37,00 |
| 07.07.2026 | 370,35 | 372,15 | 348,20 | 354,05 | -4,32% | - |
| 06.07.2026 | 365,30 | 374,70 | 363,35 | 370,05 | 1,56% | - |
| 03.07.2026 | 365,45 | 366,00 | 363,70 | 364,35 | 0,65% | - |
| 02.07.2026 | 369,95 | 373,35 | 361,35 | 362,00 | -2,40% | 1,00 |
| 01.07.2026 | 372,45 | 376,95 | 367,80 | 370,90 | 0,37% | - |
| 30.06.2026 | 372,05 | 376,10 | 366,35 | 369,55 | 0,61% | 4,00 |
| 29.06.2026 | 379,50 | 382,25 | 365,85 | 367,30 | -1,12% | - |
| 26.06.2026 | 384,05 | 384,05 | 371,40 | 371,45 | -2,98% | 10,00 |