16,800€
-0,59%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 16,75 | 16,80 | 16,65 | 16,70 | -1,18% | - |
| 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 |
| 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 |