14,850€
-0,34%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 14,70 | 14,80 | 14,70 | 14,80 | -0,67% | 7,00 |
| 07.10.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | 569,00 |
| 06.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 7,00 |
| 03.10.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -1,32% | 2,00 |
| 30.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 1,00 |
| 29.09.2025 | 15,10 | 15,10 | 15,00 | 15,10 | 1,34% | 15,00 |
| 25.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 1.007,00 |
| 24.09.2025 | 15,10 | 15,20 | 15,00 | 15,10 | -1,95% | 200,00 |
| 17.09.2025 | 15,50 | 15,60 | 15,40 | 15,40 | -1,28% | 83,00 |
| 16.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 1,00 |
| 15.09.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,63% | 83,00 |
| 12.09.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 1,28% | 467,00 |
| 08.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 451,00 |
| 05.09.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -1,94% | 513,00 |
| 04.09.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 1,97% | 330,00 |
| 03.09.2025 | 15,30 | 15,60 | 15,20 | 15,20 | -2,56% | 732,00 |
| 02.09.2025 | 15,40 | 15,60 | 15,40 | 15,60 | -3,11% | 1.186,00 |
| 29.08.2025 | 16,10 | 16,20 | 16,10 | 16,10 | 1,26% | 93,00 |
| 28.08.2025 | 15,80 | 15,90 | 15,70 | 15,90 | -3,05% | 1.130,00 |
| 27.08.2025 | 16,10 | 16,60 | 16,10 | 16,40 | -12,30% | 3.995,00 |
| 26.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | 1,00 |
| 25.08.2025 | 17,90 | 18,00 | 17,90 | 18,00 | -3,23% | 560,00 |
| 22.08.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 3,33% | 630,00 |
| 18.08.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 1,12% | 32,00 |
| 15.08.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -0,56% | 445,00 |
| 14.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 440,00 |
| 13.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 60,00 |
| 12.08.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 1,69% | 986,00 |
| 11.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 280,00 |
| 08.08.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,00% | 764,00 |
| 07.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 4,00 |
| 06.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 50,00 |
| 29.07.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 0,58% | 232,00 |
| 28.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 100,00 |
| 25.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 3,00 |
| 23.07.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 0,00% | 663,00 |
| 22.07.2025 | 17,30 | 17,40 | 17,30 | 17,40 | -0,57% | 490,00 |
| 21.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 4,00 |
| 15.07.2025 | 17,60 | 17,60 | 17,40 | 17,40 | -0,57% | 58,00 |
| 10.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 47,00 |
| 08.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 1,00 |
| 07.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 4,00 |
| 30.06.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | 205,00 |
| 26.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 73,00 |
| 25.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 100,00 |
| 23.06.2025 | 17,70 | 17,70 | 17,60 | 17,60 | -1,12% | 17,00 |
| 17.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | 1,00 |
| 16.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 8,00 |
| 11.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 1,00 |
| 10.06.2025 | 18,00 | 18,10 | 18,00 | 18,10 | -1,63% | 7,00 |
| 09.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 4,00 |
| 06.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 2.194,00 |
| 05.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | 5,00 |
| 04.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | 1,00 |
| 29.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | 282,00 |
| 28.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 2,00 |
| 23.05.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -0,55% | 997,00 |
| 19.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | 1,00 |
| 16.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 1,00 |
| 15.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 5,00 |
| 14.05.2025 | 18,20 | 18,30 | 18,20 | 18,30 | -3,68% | 3,00 |
| 09.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | 268,00 |
| 07.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 5,00 |
| 02.05.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 2,21% | 240,00 |
| 24.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | 320,00 |
| 23.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 25,00 |
| 22.04.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 0,57% | 2.056,00 |
| 17.04.2025 | 17,40 | 17,50 | 17,30 | 17,50 | 0,57% | 911,00 |
| 16.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | 895,00 |
| 15.04.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -1,16% | 930,00 |
| 14.04.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 0,00% | 840,00 |
| 11.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 500,00 |
| 10.04.2025 | 17,30 | 17,60 | 17,10 | 17,10 | 0,00% | 3.790,00 |
| 09.04.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 6,88% | 1.363,00 |
| 08.04.2025 | 17,10 | 17,20 | 16,00 | 16,00 | -3,61% | 1.171,00 |
| 07.04.2025 | 16,70 | 18,20 | 16,60 | 16,60 | 1,84% | 2.188,00 |
| 04.04.2025 | 17,10 | 17,10 | 16,30 | 16,30 | -3,55% | 570,00 |
| 03.04.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -1,74% | 1.671,00 |
| 02.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 80,00 |
| 01.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 460,00 |
| 31.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 200,00 |
| 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 |