294,000€
0,38%
Echtzeit-Aktienkurs Woodward
Bid:
Ask:
Aktienkurse zur Woodward Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 381,05 | 396,10 | 379,70 | 382,85 | 0,74% | - |
| 24.06.2026 | 376,25 | 387,20 | 375,80 | 380,05 | 0,22% | - |
| 23.06.2026 | 373,50 | 383,65 | 366,75 | 379,20 | 1,43% | - |
| 22.06.2026 | 374,00 | 380,00 | 371,30 | 373,85 | -0,13% | - |
| 19.06.2026 | 374,65 | 375,60 | 373,85 | 374,35 | -1,43% | - |
| 18.06.2026 | 377,80 | 387,90 | 373,75 | 379,80 | 1,51% | 1,00 |
| 17.06.2026 | 363,50 | 377,55 | 360,65 | 374,15 | 2,24% | - |
| 16.06.2026 | 342,15 | 365,95 | 342,15 | 365,95 | 4,83% | 25,00 |
| 15.06.2026 | 334,55 | 349,20 | 334,55 | 349,10 | 4,82% | - |
| 12.06.2026 | 335,25 | 340,95 | 332,55 | 333,05 | 0,30% | 1,00 |
| 11.06.2026 | 318,40 | 333,75 | 318,30 | 332,05 | 3,59% | - |
| 10.06.2026 | 329,75 | 330,55 | 318,80 | 320,55 | -1,61% | 1,00 |
| 09.06.2026 | 312,00 | 326,50 | 311,45 | 325,80 | 4,67% | - |
| 08.06.2026 | 309,55 | 315,25 | 309,45 | 311,25 | 0,52% | - |
| 05.06.2026 | 310,40 | 315,10 | 307,10 | 309,65 | 0,76% | - |
| 04.06.2026 | 301,60 | 307,65 | 301,35 | 307,30 | 0,66% | - |
| 03.06.2026 | 296,40 | 307,60 | 289,15 | 305,30 | 3,02% | - |
| 02.06.2026 | 293,80 | 300,30 | 291,40 | 296,35 | 0,02% | 1,00 |
| 01.06.2026 | 300,20 | 304,40 | 289,70 | 296,30 | -2,03% | - |
| 29.05.2026 | 304,70 | 307,15 | 300,50 | 302,45 | -0,95% | - |
| 28.05.2026 | 308,20 | 311,30 | 300,65 | 305,35 | -0,76% | - |
| 27.05.2026 | 310,45 | 311,85 | 304,75 | 307,70 | -0,34% | - |
| 26.05.2026 | 302,60 | 312,05 | 296,85 | 308,75 | 1,38% | - |
| 25.05.2026 | 306,20 | 306,20 | 304,15 | 304,55 | 0,53% | - |
| 22.05.2026 | 306,20 | 311,75 | 299,75 | 302,95 | -2,15% | 1,00 |
| 21.05.2026 | 306,15 | 309,95 | 300,90 | 309,60 | 1,33% | 78,00 |
| 20.05.2026 | 297,10 | 307,20 | 296,55 | 305,55 | 1,71% | 7,00 |
| 19.05.2026 | 299,90 | 303,40 | 294,90 | 300,40 | 0,17% | - |
| 18.05.2026 | 300,20 | 304,80 | 284,95 | 299,90 | 0,02% | 37,00 |
| 15.05.2026 | 313,00 | 313,80 | 299,00 | 299,85 | -3,86% | - |
| 14.05.2026 | 315,70 | 322,30 | 311,15 | 311,90 | -0,42% | - |
| 13.05.2026 | 313,00 | 313,70 | 302,65 | 313,20 | 0,06% | - |
| 12.05.2026 | 314,25 | 318,85 | 307,25 | 313,00 | -1,07% | - |
| 11.05.2026 | 313,90 | 319,15 | 306,85 | 316,40 | 0,46% | - |
| 08.05.2026 | 316,25 | 319,20 | 313,70 | 314,95 | -0,13% | - |
| 07.05.2026 | 325,55 | 328,75 | 315,35 | 315,35 | -3,61% | - |
| 06.05.2026 | 312,75 | 331,75 | 311,80 | 327,15 | 3,94% | 6,00 |
| 05.05.2026 | 305,95 | 315,65 | 299,20 | 314,75 | 3,20% | 7,00 |
| 04.05.2026 | 309,80 | 311,25 | 301,95 | 305,00 | -0,34% | - |
| 30.04.2026 | 307,75 | 319,50 | 300,25 | 306,05 | -1,15% | - |
| 29.04.2026 | 310,75 | 314,50 | 305,90 | 309,60 | -0,27% | - |
| 28.04.2026 | 312,80 | 314,75 | 305,10 | 310,45 | -0,74% | - |
| 27.04.2026 | 311,35 | 313,10 | 304,30 | 312,75 | 0,39% | - |
| 24.04.2026 | 314,60 | 316,95 | 309,75 | 311,55 | -0,56% | 10,00 |
| 23.04.2026 | 313,40 | 323,40 | 309,35 | 313,30 | 0,59% | - |
| 22.04.2026 | 323,65 | 330,60 | 305,90 | 311,45 | -3,80% | - |
| 21.04.2026 | 334,05 | 344,55 | 320,30 | 323,75 | -2,76% | - |
| 20.04.2026 | 335,55 | 337,25 | 329,65 | 332,95 | -0,79% | - |
| 17.04.2026 | 319,75 | 339,50 | 316,85 | 335,60 | 5,17% | - |
| 16.04.2026 | 333,05 | 343,65 | 315,75 | 319,10 | -4,33% | 10,00 |
| 15.04.2026 | 339,85 | 346,15 | 330,00 | 333,55 | -2,91% | 7,00 |
| 14.04.2026 | 339,25 | 345,75 | 336,60 | 343,55 | 2,51% | - |
| 13.04.2026 | 332,45 | 336,40 | 326,95 | 335,15 | 1,22% | - |
| 10.04.2026 | 335,55 | 337,35 | 328,50 | 331,10 | -1,77% | 2,00 |
| 09.04.2026 | 338,70 | 340,65 | 331,15 | 337,05 | -0,78% | 1,00 |
| 08.04.2026 | 323,60 | 341,25 | 321,40 | 339,70 | 4,52% | 3,00 |
| 07.04.2026 | 329,30 | 329,30 | 321,25 | 325,00 | 0,00% | 6,00 |
| 02.04.2026 | 323,00 | 325,00 | 323,00 | 325,00 | 4,84% | - |
| 01.04.2026 | 315,00 | 315,00 | 309,00 | 310,00 | 1,97% | - |