17,250€
2,07%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 17,05 | 17,20 | 16,90 | 17,05 | 0,89% | - |
| 28.03.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -1,74% | 472,00 |
| 27.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | 32,00 |
| 26.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | 470,00 |
| 24.03.2025 | 17,20 | 17,30 | 17,20 | 17,30 | -0,57% | 61,00 |
| 21.03.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 5,45% | 526,00 |
| 20.03.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | 1.278,00 |
| 17.03.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 0,62% | 81,00 |
| 13.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 490,00 |
| 12.03.2025 | 16,20 | 16,40 | 16,20 | 16,20 | -1,22% | 510,00 |
| 11.03.2025 | 16,40 | 16,40 | 16,30 | 16,40 | 0,61% | 2.312,00 |
| 10.03.2025 | 16,50 | 16,50 | 16,20 | 16,30 | -2,40% | 1.245,00 |
| 07.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 4,00 |
| 06.03.2025 | 16,60 | 16,60 | 16,50 | 16,50 | -2,37% | 420,00 |
| 05.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | 71,00 |
| 04.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 350,00 |
| 03.03.2025 | 18,00 | 18,00 | 17,50 | 17,50 | -2,23% | 149,00 |
| 28.02.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -2,72% | 425,00 |
| 26.02.2025 | 18,40 | 18,50 | 18,40 | 18,40 | -2,65% | 2.072,00 |
| 25.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 300,00 |
| 24.02.2025 | 19,00 | 19,00 | 18,90 | 18,90 | 2,16% | 262,00 |
| 19.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 100,00 |
| 18.02.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -0,53% | 132,00 |
| 17.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | 8,00 |
| 13.02.2025 | 18,10 | 18,30 | 18,10 | 18,30 | -0,54% | 142,00 |
| 12.02.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 1,10% | 14,00 |
| 11.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 30,00 |
| 10.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 3,00 |
| 07.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | 2,00 |
| 06.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 44,00 |
| 05.02.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | 105,00 |
| 04.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 170,00 |
| 03.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 50,00 |
| 29.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | 7,00 |
| 27.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | 280,00 |
| 24.01.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | 146,00 |
| 23.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 40,00 |
| 20.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 20,00 |
| 17.01.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 1,66% | 650,00 |
| 16.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | 36,00 |
| 15.01.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 2,21% | 42,00 |
| 13.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 137,00 |
| 10.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | 111,00 |
| 09.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 1,00 |
| 08.01.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 0,00% | 5,00 |
| 07.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | 3,00 |
| 06.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,87% | 5,00 |
| 30.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 51,00 |
| 27.12.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | 252,00 |
| 23.12.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | 115,00 |
| 19.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 5,00 |
| 18.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 144,00 |
| 17.12.2024 | 18,50 | 18,50 | 18,40 | 18,50 | -0,54% | 501,00 |
| 16.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 4,00 |
| 09.12.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 2,21% | 70,00 |
| 06.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | 1,00 |
| 03.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | 269,00 |
| 26.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 30,00 |
| 21.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 55,00 |
| 20.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | 17,00 |
| 18.11.2024 | 18,50 | 18,50 | 18,20 | 18,20 | 0,55% | 101,00 |
| 15.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 5,00 |
| 14.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 30,00 |
| 12.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | 1,00 |
| 11.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 162,00 |
| 08.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 174,00 |
| 07.11.2024 | 18,30 | 18,40 | 18,30 | 18,40 | -0,54% | 33,00 |
| 06.11.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 1,65% | 326,00 |
| 05.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 15,00 |
| 04.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 231,00 |
| 31.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | 10,00 |
| 30.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | 35,00 |
| 29.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 44,00 |
| 23.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 115,00 |
| 22.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 245,00 |
| 16.10.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -2,45% | 17,00 |
| 15.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 4,00 |
| 14.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 240,00 |
| 10.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 3,00 |
| 07.10.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 6,00 |
| 02.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 60,00 |
| 24.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -5,56% | 150,00 |
| 19.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 2,00 |
| 17.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 17,00 |
| 16.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 204,00 |
| 10.09.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 13,00 |
| 09.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 2,00 |
| 04.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 10,00 |
| 03.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 91,00 |
| 02.09.2024 | 22,20 | 22,20 | 21,80 | 21,80 | 0,00% | 31,00 |
| 29.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 204,00 |
| 28.08.2024 | 22,20 | 22,20 | 21,80 | 21,80 | 2,83% | 245,00 |
| 27.08.2024 | 21,60 | 21,60 | 20,80 | 21,20 | -0,93% | 2.109,00 |
| 22.08.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 70,00 |
| 21.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 123,00 |
| 20.08.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 1,94% | 100,00 |
| 15.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 54,00 |
| 13.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 24,00 |
| 09.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 100,00 |
| 08.08.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | 26,00 |