21,305€
0,02%
Echtzeit-Aktienkurs WOOLWORTHS GROUP LTD.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 21,20 | 21,70 | 21,20 | 21,60 | 0,00% | - |
| 09.03.2026 | 21,10 | 21,80 | 21,10 | 21,60 | 0,00% | - |
| 06.03.2026 | 21,60 | 21,90 | 21,50 | 21,60 | -2,26% | 17,00 |
| 05.03.2026 | 21,40 | 22,80 | 21,30 | 22,10 | 1,38% | 602,00 |
| 04.03.2026 | 21,60 | 21,90 | 21,50 | 21,80 | 1,87% | - |
| 03.03.2026 | 22,60 | 22,60 | 21,10 | 21,40 | -3,60% | 1.584,00 |
| 02.03.2026 | 22,00 | 22,20 | 21,70 | 22,20 | 2,78% | 56,00 |
| 27.02.2026 | 21,70 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 26.02.2026 | 21,90 | 21,90 | 21,50 | 21,80 | 2,83% | - |
| 25.02.2026 | 21,20 | 21,30 | 21,10 | 21,20 | 12,17% | - |
| 24.02.2026 | 18,85 | 18,95 | 18,70 | 18,90 | 1,07% | - |
| 23.02.2026 | 18,80 | 18,85 | 18,65 | 18,70 | -0,53% | - |
| 20.02.2026 | 18,60 | 18,85 | 18,55 | 18,80 | -2,08% | - |
| 19.02.2026 | 19,20 | 19,25 | 19,05 | 19,20 | -0,52% | - |
| 18.02.2026 | 19,10 | 19,35 | 19,05 | 19,30 | 0,78% | - |
| 17.02.2026 | 19,05 | 19,25 | 18,95 | 19,15 | 0,26% | - |
| 16.02.2026 | 19,10 | 19,25 | 19,05 | 19,10 | 0,53% | - |
| 13.02.2026 | 19,00 | 19,05 | 18,85 | 19,00 | -0,78% | - |
| 12.02.2026 | 19,00 | 19,25 | 18,85 | 19,15 | 1,06% | 165,00 |
| 11.02.2026 | 19,00 | 19,10 | 18,75 | 18,95 | 2,43% | 1.104,00 |
| 10.02.2026 | 18,70 | 18,75 | 18,45 | 18,50 | -1,33% | 854,00 |
| 09.02.2026 | 18,75 | 18,85 | 18,55 | 18,75 | 0,27% | - |
| 06.02.2026 | 18,60 | 18,70 | 18,55 | 18,70 | 2,19% | - |
| 05.02.2026 | 18,65 | 18,75 | 18,25 | 18,30 | 0,27% | 300,00 |
| 04.02.2026 | 18,55 | 18,55 | 17,90 | 18,25 | 0,00% | - |
| 03.02.2026 | 18,35 | 18,50 | 17,95 | 18,25 | -0,27% | - |
| 02.02.2026 | 17,95 | 18,35 | 17,95 | 18,30 | 1,39% | 1.920,00 |
| 30.01.2026 | 18,15 | 18,20 | 17,75 | 18,05 | 0,56% | - |
| 29.01.2026 | 18,05 | 18,10 | 17,45 | 17,95 | 0,28% | - |
| 28.01.2026 | 17,70 | 17,90 | 17,70 | 17,90 | 0,28% | 81,00 |
| 27.01.2026 | 17,85 | 17,95 | 17,80 | 17,85 | 0,85% | 54,00 |
| 26.01.2026 | 17,75 | 17,75 | 17,65 | 17,70 | 0,00% | - |
| 23.01.2026 | 17,75 | 17,75 | 17,55 | 17,70 | -1,12% | - |
| 22.01.2026 | 17,80 | 17,95 | 17,80 | 17,90 | 1,13% | - |
| 21.01.2026 | 17,55 | 17,85 | 17,45 | 17,70 | 1,72% | - |
| 20.01.2026 | 17,65 | 17,65 | 17,35 | 17,40 | -1,14% | - |
| 19.01.2026 | 17,55 | 17,60 | 17,45 | 17,60 | 0,57% | 28,00 |
| 16.01.2026 | 17,55 | 17,55 | 17,35 | 17,50 | 0,29% | - |
| 15.01.2026 | 17,40 | 17,55 | 17,35 | 17,45 | 0,87% | - |
| 14.01.2026 | 17,35 | 17,35 | 16,95 | 17,30 | 0,00% | 2.520,00 |
| 13.01.2026 | 17,35 | 17,40 | 17,25 | 17,30 | -1,14% | - |
| 12.01.2026 | 17,30 | 17,55 | 17,30 | 17,50 | 1,16% | - |
| 09.01.2026 | 17,20 | 17,35 | 17,20 | 17,30 | 2,37% | - |
| 08.01.2026 | 16,70 | 17,00 | 16,65 | 16,90 | 0,30% | - |
| 07.01.2026 | 16,90 | 17,00 | 16,75 | 16,85 | 0,90% | 105,00 |
| 06.01.2026 | 16,65 | 16,75 | 16,55 | 16,70 | 0,60% | - |
| 05.01.2026 | 16,70 | 16,85 | 16,55 | 16,60 | -0,90% | 87,00 |
| 02.01.2026 | 16,60 | 16,80 | 16,45 | 16,75 | 0,30% | 15,00 |
| 30.12.2025 | 16,80 | 16,80 | 16,40 | 16,70 | 1,83% | - |
| 29.12.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -2,09% | - |
| 23.12.2025 | 16,65 | 16,85 | 16,65 | 16,75 | 0,90% | 120,00 |
| 22.12.2025 | 16,65 | 16,65 | 16,55 | 16,60 | 0,00% | - |
| 19.12.2025 | 16,55 | 16,65 | 16,50 | 16,60 | -0,30% | - |
| 18.12.2025 | 16,65 | 16,85 | 16,55 | 16,65 | 1,22% | 28,00 |
| 17.12.2025 | 16,50 | 16,55 | 16,15 | 16,45 | -0,30% | - |
| 16.12.2025 | 16,40 | 16,60 | 16,30 | 16,50 | -0,60% | - |
| 15.12.2025 | 16,60 | 16,65 | 16,50 | 16,60 | -0,30% | - |
| 12.12.2025 | 16,70 | 16,80 | 16,45 | 16,65 | -0,89% | - |
| 11.12.2025 | 16,65 | 16,85 | 16,60 | 16,80 | -0,88% | - |
| 10.12.2025 | 16,90 | 16,95 | 16,65 | 16,95 | 1,19% | - |
| 09.12.2025 | 16,75 | 16,80 | 16,65 | 16,75 | 0,60% | 800,00 |
| 08.12.2025 | 16,65 | 16,65 | 16,40 | 16,65 | 0,91% | 30,00 |
| 05.12.2025 | 16,65 | 16,80 | 16,45 | 16,50 | -1,20% | - |