18,150€
-0,27%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,15 | 18,30 | 18,00 | 18,30 | 0,55% | - |
| 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 | 0,81% | 4,00 |
| 13.12.2024 | 18,70 | 18,70 | 18,45 | 18,45 | 0,00% | - |
| 12.12.2024 | 18,45 | 18,60 | 18,35 | 18,45 | -0,27% | - |
| 11.12.2024 | 18,35 | 18,50 | 18,25 | 18,50 | 0,82% | - |
| 10.12.2024 | 18,35 | 18,50 | 18,35 | 18,35 | -0,81% | - |
| 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 | -1,36% | 1,00 |
| 05.12.2024 | 18,60 | 18,60 | 18,30 | 18,35 | 0,00% | - |
| 04.12.2024 | 18,35 | 18,50 | 18,35 | 18,35 | -1,34% | - |
| 03.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,80% | 269,00 |
| 02.12.2024 | 18,75 | 18,85 | 18,70 | 18,75 | 0,00% | - |
| 29.11.2024 | 18,55 | 18,75 | 18,55 | 18,75 | 0,00% | - |
| 28.11.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 1,08% | - |
| 27.11.2024 | 18,65 | 18,65 | 18,55 | 18,55 | -0,80% | - |
| 26.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | 30,00 |
| 25.11.2024 | 18,75 | 18,75 | 18,65 | 18,65 | 0,00% | - |
| 22.11.2024 | 18,55 | 18,75 | 18,55 | 18,65 | 0,27% | - |
| 21.11.2024 | 18,45 | 18,60 | 18,45 | 18,60 | -1,06% | - |
| 20.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,80% | 17,00 |
| 19.11.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 2,47% | - |
| 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 | 0,28% | 30,00 |
| 13.11.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -0,28% | - |
| 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 | 0,27% | 231,00 |
| 01.11.2024 | 18,05 | 18,35 | 18,05 | 18,25 | -0,27% | - |
| 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 | -1,00% | 44,00 |
| 28.10.2024 | 20,05 | 20,10 | 19,90 | 20,10 | 0,50% | - |
| 25.10.2024 | 20,05 | 20,15 | 20,00 | 20,00 | -2,44% | - |
| 24.10.2024 | 20,50 | 20,50 | 20,40 | 20,50 | 0,49% | - |
| 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 | 0,50% | 245,00 |
| 21.10.2024 | 20,30 | 20,30 | 20,10 | 20,10 | -0,99% | - |
| 18.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 17.10.2024 | 20,05 | 20,10 | 20,05 | 20,10 | 1,01% | - |
| 16.10.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -1,97% | 17,00 |
| 15.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 14.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | 240,00 |
| 11.10.2024 | 20,30 | 20,50 | 20,30 | 20,50 | -0,49% | - |
| 10.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 3,00 |
| 09.10.2024 | 20,50 | 20,50 | 20,40 | 20,50 | 1,99% | - |
| 08.10.2024 | 20,10 | 20,30 | 20,10 | 20,10 | -1,47% | - |
| 07.10.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,49% | 6,00 |
| 04.10.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 03.10.2024 | 20,50 | 20,50 | 20,40 | 20,50 | -0,49% | - |
| 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 |
| 07.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 22,00 |
| 06.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 63,00 |
| 02.08.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | 247,00 |
| 01.08.2024 | 21,00 | 21,20 | 21,00 | 21,00 | 0,96% | 160,00 |
| 25.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 15,00 |
| 24.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 190,00 |
| 22.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 150,00 |
| 15.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 36,00 |
| 11.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 50,00 |
| 10.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 1,00 |
| 08.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 1,00 |
| 02.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 1,00 |
| 01.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 2,00 |
| 21.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 11,00 |
| 20.06.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 727,00 |
| 17.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 5,00 |
| 14.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 150,00 |
| 13.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 150,00 |
| 12.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 10,00 |
| 11.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 149,00 |
| 10.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 1,00 |
| 07.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 3,00 |
| 05.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | 50,00 |