25,855€
0,22%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 25,85 | 25,87 | 25,65 | 25,86 | 0,24% | - |
| 12.11.2026 | 25,94 | 25,94 | 25,79 | 25,80 | -0,56% | - |
| 11.11.2026 | 25,91 | 26,05 | 25,89 | 25,94 | -0,15% | - |
| 10.11.2026 | 26,04 | 26,05 | 25,79 | 25,98 | -1,85% | - |
| 09.11.2026 | 26,21 | 26,55 | 26,09 | 26,47 | 1,59% | 675,00 |
| 06.11.2026 | 26,00 | 26,20 | 25,96 | 26,06 | 5,85% | 22,00 |
| 05.11.2026 | 25,94 | 25,99 | 24,60 | 24,62 | -4,11% | - |
| 04.11.2026 | 25,24 | 25,83 | 25,23 | 25,67 | 3,86% | - |
| 03.11.2026 | 24,80 | 24,89 | 24,71 | 24,72 | 1,31% | 27,00 |
| 02.11.2026 | 24,72 | 24,78 | 24,39 | 24,40 | -1,64% | - |
| 30.10.2026 | 25,33 | 25,33 | 24,62 | 24,81 | 0,65% | - |
| 29.10.2026 | 25,05 | 25,06 | 24,65 | 24,65 | -4,42% | - |
| 28.10.2026 | 25,87 | 25,90 | 25,78 | 25,79 | 0,04% | 17,00 |
| 27.10.2026 | 25,64 | 25,78 | 25,64 | 25,78 | 0,82% | - |
| 26.10.2026 | 25,61 | 25,64 | 25,56 | 25,57 | -2,71% | - |
| 23.10.2026 | 26,19 | 26,29 | 26,19 | 26,28 | 0,75% | - |
| 22.10.2026 | 26,02 | 26,19 | 26,02 | 26,09 | 0,14% | - |
| 21.10.2026 | 26,02 | 26,11 | 25,62 | 26,05 | 0,72% | - |
| 20.10.2026 | 25,81 | 26,04 | 25,78 | 25,86 | 1,80% | - |
| 19.10.2026 | 25,57 | 25,61 | 25,40 | 25,41 | 0,75% | 2,00 |
| 16.10.2026 | 25,21 | 25,26 | 25,06 | 25,22 | -0,66% | - |
| 15.10.2026 | 25,39 | 25,41 | 25,38 | 25,38 | 5,03% | - |
| 14.10.2026 | 24,68 | 24,77 | 24,09 | 24,17 | -1,64% | - |
| 13.10.2026 | 24,65 | 24,68 | 24,57 | 24,57 | 0,98% | - |
| 12.10.2026 | 24,30 | 24,34 | 24,14 | 24,33 | -0,60% | - |
| 09.10.2026 | 24,38 | 24,48 | 24,36 | 24,48 | 1,19% | 14,00 |
| 08.10.2026 | 24,15 | 24,20 | 24,08 | 24,19 | 2,20% | - |
| 07.10.2026 | 23,64 | 23,73 | 23,61 | 23,67 | -0,06% | - |
| 06.10.2026 | 23,74 | 23,74 | 23,66 | 23,69 | -0,23% | - |
| 05.10.2026 | 23,66 | 23,76 | 23,66 | 23,74 | -0,01% | 27,00 |
| 02.10.2026 | 23,66 | 23,80 | 23,65 | 23,75 | 0,61% | - |
| 01.10.2026 | 23,49 | 23,64 | 23,40 | 23,60 | -1,25% | - |
| 30.09.2026 | 24,03 | 24,05 | 23,90 | 23,90 | -0,19% | - |
| 29.09.2026 | 23,91 | 24,00 | 23,87 | 23,94 | 0,15% | 18,00 |
| 28.09.2026 | 23,90 | 23,96 | 23,87 | 23,91 | 0,45% | 50,00 |
| 25.09.2026 | 23,77 | 24,00 | 23,73 | 23,80 | 1,59% | - |
| 24.09.2026 | 23,52 | 23,54 | 23,43 | 23,43 | 0,28% | - |
| 23.09.2026 | 23,55 | 23,57 | 23,30 | 23,36 | -0,79% | - |
| 22.09.2026 | 23,52 | 23,57 | 23,48 | 23,55 | -0,69% | - |
| 21.09.2026 | 23,63 | 23,75 | 23,61 | 23,71 | 0,40% | - |
| 18.09.2026 | 23,65 | 23,68 | 23,58 | 23,62 | -0,41% | - |
| 17.09.2026 | 23,70 | 23,73 | 23,58 | 23,72 | -0,58% | - |
| 16.09.2026 | 23,87 | 24,01 | 23,73 | 23,85 | -0,88% | - |
| 15.09.2026 | 24,03 | 24,08 | 23,97 | 24,07 | 0,53% | - |
| 14.09.2026 | 23,96 | 23,96 | 23,88 | 23,94 | 0,27% | - |
| 11.09.2026 | 23,85 | 23,93 | 23,83 | 23,87 | 1,62% | - |
| 10.09.2026 | 23,77 | 23,77 | 23,41 | 23,49 | -2,76% | 425,00 |
| 09.09.2026 | 24,27 | 24,27 | 24,15 | 24,16 | -0,82% | - |
| 08.09.2026 | 24,34 | 24,40 | 24,31 | 24,36 | -1,88% | - |
| 07.09.2026 | 24,79 | 24,85 | 24,79 | 24,83 | -0,47% | - |
| 04.09.2026 | 24,90 | 24,95 | 24,89 | 24,95 | 0,52% | - |
| 03.09.2026 | 24,68 | 24,85 | 24,67 | 24,82 | 1,58% | - |
| 02.09.2026 | 24,30 | 24,44 | 24,27 | 24,43 | 1,26% | - |
| 01.09.2026 | 24,24 | 24,24 | 24,08 | 24,12 | -2,25% | - |
| 31.08.2026 | 24,70 | 24,70 | 24,66 | 24,68 | 1,31% | 3.784,00 |
| 28.08.2026 | 24,38 | 24,40 | 24,33 | 24,36 | 0,61% | - |
| 27.08.2026 | 24,14 | 24,23 | 24,14 | 24,21 | -2,23% | 70,00 |
| 26.08.2026 | 24,85 | 24,88 | 24,69 | 24,76 | 4,12% | - |
| 25.08.2026 | 23,77 | 23,79 | 23,70 | 23,78 | 0,35% | - |
| 24.08.2026 | 23,73 | 23,75 | 23,69 | 23,70 | -0,47% | - |
| 21.08.2026 | 23,68 | 23,84 | 23,66 | 23,81 | 0,17% | - |
| 20.08.2026 | 23,87 | 23,90 | 23,75 | 23,77 | -2,18% | - |
| 19.08.2026 | 24,27 | 24,34 | 24,23 | 24,30 | 15,38% | - |
| 05.05.2026 | 20,94 | 21,08 | 20,93 | 21,06 | 1,77% | 800,00 |
| 04.05.2026 | 20,79 | 20,79 | 20,63 | 20,70 | -1,45% | - |
| 30.04.2026 | 21,18 | 21,23 | 20,51 | 21,00 | -7,11% | 2.024,00 |
| 29.04.2026 | 22,72 | 22,72 | 22,36 | 22,61 | -1,44% | - |
| 28.04.2026 | 22,97 | 22,99 | 22,84 | 22,94 | -0,67% | - |
| 27.04.2026 | 23,05 | 23,11 | 23,04 | 23,10 | -0,21% | - |
| 24.04.2026 | 23,14 | 23,19 | 23,08 | 23,14 | 0,31% | - |
| 23.04.2026 | 23,09 | 23,15 | 22,88 | 23,07 | -1,41% | 369,00 |
| 22.04.2026 | 23,27 | 23,42 | 23,23 | 23,40 | 2,03% | 2.714,00 |
| 21.04.2026 | 23,01 | 23,08 | 22,90 | 22,94 | 0,42% | - |
| 20.04.2026 | 22,79 | 22,84 | 22,77 | 22,84 | 1,78% | 644,00 |
| 17.04.2026 | 22,31 | 22,51 | 22,31 | 22,44 | 0,62% | - |
| 16.04.2026 | 22,34 | 22,37 | 22,29 | 22,31 | -0,30% | - |
| 15.04.2026 | 22,26 | 22,39 | 22,26 | 22,37 | -0,57% | - |
| 14.04.2026 | 22,31 | 22,51 | 22,30 | 22,50 | -0,79% | - |
| 13.04.2026 | 22,33 | 22,68 | 22,32 | 22,68 | 2,11% | 600,00 |
| 10.04.2026 | 22,27 | 22,29 | 22,21 | 22,21 | -1,25% | - |
| 09.04.2026 | 22,39 | 22,50 | 22,34 | 22,50 | 1,81% | - |
| 08.04.2026 | 22,16 | 22,16 | 22,03 | 22,10 | -0,78% | 15,00 |
| 07.04.2026 | 22,28 | 22,46 | 22,03 | 22,27 | 3,09% | 1.200,00 |
| 02.04.2026 | 22,20 | 22,20 | 21,60 | 21,60 | -1,82% | - |
| 01.04.2026 | 22,00 | 22,10 | 21,80 | 22,00 | 0,00% | - |
| 31.03.2026 | 21,60 | 22,10 | 21,50 | 22,00 | 0,46% | - |
| 30.03.2026 | 21,60 | 22,10 | 21,60 | 21,90 | 1,86% | - |
| 27.03.2026 | 21,40 | 21,60 | 21,10 | 21,50 | 0,47% | 180,00 |
| 26.03.2026 | 21,60 | 21,80 | 21,30 | 21,40 | -1,83% | - |
| 25.03.2026 | 21,80 | 22,00 | 21,70 | 21,80 | -0,91% | 7,00 |
| 24.03.2026 | 21,80 | 22,30 | 21,80 | 22,00 | -2,65% | 528,00 |
| 23.03.2026 | 22,10 | 22,90 | 21,70 | 22,60 | 2,73% | 2.905,00 |
| 20.03.2026 | 22,20 | 22,40 | 21,70 | 22,00 | -1,79% | - |
| 19.03.2026 | 22,40 | 22,60 | 22,30 | 22,40 | 2,75% | 1.317,00 |
| 18.03.2026 | 21,80 | 22,20 | 21,50 | 21,80 | -0,91% | - |
| 17.03.2026 | 21,80 | 22,10 | 21,80 | 22,00 | -0,90% | - |
| 16.03.2026 | 22,10 | 22,30 | 22,00 | 22,20 | 2,78% | - |
| 13.03.2026 | 21,90 | 22,00 | 21,40 | 21,60 | -0,92% | - |
| 12.03.2026 | 22,20 | 22,20 | 21,80 | 21,80 | -0,91% | 90,00 |
| 11.03.2026 | 21,80 | 22,20 | 21,80 | 22,00 | 1,85% | - |