21,700€
-2,25%
Echtzeit-Aktienkurs WOOLWORTHS GROUP LTD.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | 366,00 |
| 11.03.2026 | 21,80 | 22,20 | 21,80 | 22,20 | 3,74% | 730,00 |
| 10.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 1,00 |
| 09.03.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 2.374,00 |
| 06.03.2026 | 21,80 | 21,80 | 21,60 | 21,80 | -2,68% | 369,00 |
| 05.03.2026 | 21,40 | 23,40 | 21,40 | 22,40 | 2,75% | 5.875,00 |
| 04.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 3,00 |
| 03.03.2026 | 22,20 | 22,20 | 21,40 | 21,60 | -1,82% | 799,00 |
| 02.03.2026 | 22,00 | 22,00 | 21,80 | 22,00 | 1,85% | 367,00 |
| 26.02.2026 | 21,60 | 21,80 | 21,60 | 21,60 | 1,89% | 741,00 |
| 25.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 11,58% | 728,00 |
| 23.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 13,00 |
| 20.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | 88,00 |
| 19.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 4,00 |
| 18.02.2026 | 19,20 | 19,30 | 19,20 | 19,30 | 1,58% | 788,00 |
| 17.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 16,00 |
| 16.02.2026 | 19,20 | 19,20 | 19,10 | 19,10 | 0,53% | 196,00 |
| 12.02.2026 | 18,90 | 19,10 | 18,90 | 19,00 | 0,53% | 1.839,00 |
| 11.02.2026 | 18,80 | 18,90 | 18,80 | 18,90 | 2,16% | 101,00 |
| 10.02.2026 | 18,70 | 18,70 | 18,50 | 18,50 | -0,54% | 362,00 |
| 09.02.2026 | 18,70 | 18,70 | 18,40 | 18,60 | 0,00% | 1.817,00 |
| 06.02.2026 | 18,60 | 18,80 | 18,60 | 18,60 | 1,64% | 1.061,00 |
| 05.02.2026 | 18,60 | 18,60 | 18,30 | 18,30 | 0,00% | 439,00 |
| 04.02.2026 | 18,40 | 18,40 | 18,00 | 18,30 | 1,67% | 1.780,00 |
| 03.02.2026 | 18,40 | 18,40 | 18,00 | 18,00 | -2,17% | 825,00 |
| 02.02.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 2,79% | 21,00 |
| 30.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | 326,00 |
| 29.01.2026 | 17,90 | 18,10 | 17,50 | 17,50 | -1,69% | 560,00 |
| 27.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 1,00 |
| 26.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 165,00 |
| 23.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 20,00 |
| 22.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 150,00 |
| 21.01.2026 | 17,70 | 17,80 | 17,70 | 17,80 | 2,89% | 75,00 |
| 20.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 32,00 |
| 19.01.2026 | 17,60 | 17,60 | 17,50 | 17,60 | 0,00% | 358,00 |
| 16.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 300,00 |
| 15.01.2026 | 17,50 | 17,70 | 17,50 | 17,70 | 3,51% | 11,00 |
| 14.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 361,00 |
| 08.01.2026 | 16,70 | 16,80 | 16,70 | 16,80 | -0,59% | 1.135,00 |
| 07.01.2026 | 17,00 | 17,00 | 16,90 | 16,90 | 0,60% | 329,00 |
| 06.01.2026 | 16,50 | 16,80 | 16,50 | 16,80 | 1,20% | 32,00 |
| 05.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | 25,00 |
| 02.01.2026 | 16,70 | 16,90 | 16,60 | 16,90 | 2,42% | 843,00 |
| 30.12.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,61% | 1.000,00 |
| 29.12.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -2,38% | 801,00 |
| 23.12.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | 164,00 |
| 22.12.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | 47,00 |
| 19.12.2025 | 16,60 | 16,60 | 16,50 | 16,60 | 1,22% | 6,00 |
| 17.12.2025 | 16,40 | 16,40 | 15,80 | 16,40 | 0,61% | 22.545,00 |
| 16.12.2025 | 16,30 | 16,50 | 16,30 | 16,30 | -1,81% | 2.043,00 |
| 15.12.2025 | 16,60 | 16,70 | 16,60 | 16,60 | -0,60% | 421,00 |
| 10.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 472,00 |
| 09.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 486,00 |
| 08.12.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -1,80% | 491,00 |
| 05.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 632,00 |
| 02.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 1,00 |
| 01.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 150,00 |
| 28.11.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 5,06% | 350,00 |
| 24.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 1,00 |
| 21.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 1,00 |
| 20.11.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | 1.020,00 |
| 19.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 1,00 |
| 18.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 513,00 |
| 17.11.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -1,27% | 1.209,00 |
| 14.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 507,00 |
| 13.11.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -1,86% | 200,00 |
| 12.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | 150,00 |
| 10.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 133,00 |
| 07.11.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -0,64% | 1.301,00 |
| 06.11.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -1,89% | 545,00 |
| 05.11.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 2,58% | 83,00 |
| 04.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 25,00 |
| 03.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | 638,00 |
| 30.10.2025 | 16,10 | 16,20 | 16,10 | 16,10 | 3,21% | 315,00 |
| 29.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | 70,00 |
| 28.10.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | 139,00 |
| 27.10.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | 989,00 |
| 24.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 68,00 |
| 23.10.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 1,35% | 10,00 |
| 22.10.2025 | 14,80 | 14,90 | 14,80 | 14,80 | -1,33% | 88,00 |
| 21.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 70,00 |
| 20.10.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | 21,00 |
| 17.10.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 2,07% | 605,00 |
| 16.10.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -0,68% | 2.185,00 |
| 15.10.2025 | 14,60 | 14,60 | 14,50 | 14,60 | 0,69% | 103,00 |
| 14.10.2025 | 14,30 | 14,50 | 14,30 | 14,50 | -2,03% | 1.114,00 |
| 13.10.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 3,50% | 789,00 |
| 10.10.2025 | 14,80 | 14,80 | 14,30 | 14,30 | -3,38% | 2.186,00 |
| 09.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 131,00 |
| 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 |