18,200€
1,39%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 18,30 | 18,30 | 18,15 | 18,20 | 1,39% | - |
| 30.05.2025 | 17,90 | 18,10 | 17,90 | 17,95 | 1,99% | - |
| 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 | 0,28% | 2,00 |
| 27.05.2025 | 18,10 | 18,10 | 18,00 | 18,05 | -0,82% | - |
| 26.05.2025 | 18,25 | 18,30 | 18,20 | 18,20 | 1,11% | - |
| 23.05.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | 997,00 |
| 22.05.2025 | 18,10 | 18,20 | 18,00 | 18,20 | -0,55% | - |
| 21.05.2025 | 18,20 | 18,30 | 18,10 | 18,30 | 1,10% | - |
| 20.05.2025 | 18,15 | 18,30 | 18,10 | 18,10 | 0,00% | - |
| 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 | 0,00% | 3,00 |
| 13.05.2025 | 18,25 | 18,35 | 18,15 | 18,30 | -3,68% | - |
| 12.05.2025 | 18,85 | 19,10 | 18,80 | 19,00 | 0,00% | - |
| 09.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 268,00 |
| 08.05.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 1,62% | - |
| 07.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | 5,00 |
| 06.05.2025 | 18,50 | 18,60 | 18,40 | 18,55 | -0,54% | - |
| 05.05.2025 | 18,60 | 18,75 | 18,50 | 18,65 | 0,81% | - |
| 02.05.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 3,93% | 240,00 |
| 30.04.2025 | 17,75 | 17,80 | 17,50 | 17,80 | 0,28% | - |
| 29.04.2025 | 17,80 | 17,90 | 17,65 | 17,75 | -0,56% | - |
| 28.04.2025 | 17,90 | 18,00 | 17,75 | 17,85 | 0,56% | - |
| 25.04.2025 | 17,95 | 17,95 | 17,75 | 17,75 | -1,93% | - |
| 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 | 2,35% | - |
| 15.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 14.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 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 | 17,20 | 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 |
| 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 |