21,100€
1,44%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 21,10 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 12.09.2024 | 20,90 | 20,90 | 20,80 | 20,90 | 0,48% | - |
| 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 |
| 04.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | 35,00 |
| 03.06.2024 | 19,40 | 19,50 | 19,40 | 19,50 | 1,56% | 48,00 |
| 23.05.2024 | 19,50 | 19,50 | 19,20 | 19,20 | -2,54% | 132,00 |
| 16.05.2024 | 19,40 | 19,70 | 19,40 | 19,70 | 1,55% | 3,00 |
| 15.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | 6,00 |
| 09.05.2024 | 18,70 | 19,00 | 18,70 | 19,00 | 1,06% | 32,00 |
| 08.05.2024 | 19,00 | 19,00 | 18,80 | 18,80 | -2,08% | 165,00 |
| 07.05.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 2,13% | 19,00 |
| 06.05.2024 | 18,70 | 18,80 | 18,70 | 18,80 | -0,53% | 105,00 |
| 03.05.2024 | 19,10 | 19,10 | 18,90 | 18,90 | 1,61% | 5,00 |
| 02.05.2024 | 18,70 | 18,80 | 18,40 | 18,60 | -3,12% | 103,00 |
| 29.04.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -1,03% | 300,00 |
| 25.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 518,00 |
| 24.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 200,00 |
| 23.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | 1,00 |
| 19.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | 2,00 |
| 18.04.2024 | 19,20 | 19,20 | 19,10 | 19,20 | 0,52% | 32,00 |
| 17.04.2024 | 19,30 | 19,30 | 19,10 | 19,10 | -2,55% | 400,00 |
| 15.04.2024 | 19,70 | 19,70 | 19,40 | 19,60 | 0,00% | 308,00 |
| 10.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 214,00 |
| 09.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 79,00 |
| 08.04.2024 | 19,70 | 19,80 | 19,70 | 19,80 | -1,00% | 325,00 |
| 04.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 249,00 |
| 03.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 200,00 |
| 02.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,64% | 18,00 |
| 25.03.2024 | 19,68 | 19,68 | 19,47 | 19,68 | 1,67% | 95,00 |
| 15.03.2024 | 19,84 | 19,84 | 19,35 | 19,35 | -1,43% | 12,00 |
| 14.03.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -1,52% | 2,00 |
| 11.03.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -0,78% | 80,00 |
| 08.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 2,71% | 67,00 |
| 07.03.2024 | 19,70 | 19,70 | 19,47 | 19,56 | -0,94% | 6,00 |
| 04.03.2024 | 19,59 | 19,78 | 19,59 | 19,75 | -0,08% | 81,00 |
| 01.03.2024 | 20,00 | 20,00 | 19,77 | 19,77 | 0,09% | 9,00 |
| 29.02.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -1,14% | 62,00 |
| 27.02.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 0,69% | 1,00 |
| 26.02.2024 | 20,00 | 20,00 | 19,70 | 19,84 | -0,82% | 1.026,00 |
| 23.02.2024 | 20,20 | 20,20 | 20,01 | 20,01 | -1,09% | 109,00 |
| 22.02.2024 | 19,75 | 20,23 | 19,75 | 20,23 | -0,71% | 217,00 |
| 21.02.2024 | 20,38 | 20,40 | 20,37 | 20,37 | -7,51% | 185,00 |
| 20.02.2024 | 22,03 | 22,03 | 22,03 | 22,03 | 2,42% | 1,00 |
| 19.02.2024 | 21,51 | 21,51 | 21,51 | 21,51 | -2,05% | 1,00 |
| 16.02.2024 | 21,96 | 21,96 | 21,96 | 21,96 | -0,18% | 5,00 |
| 15.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,30% | 166,00 |
| 13.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 117,00 |
| 12.02.2024 | 21,62 | 21,62 | 21,50 | 21,50 | -0,02% | 283,00 |
| 09.02.2024 | 21,51 | 21,51 | 21,51 | 21,51 | 0,00% | 10,00 |
| 08.02.2024 | 21,51 | 21,51 | 21,51 | 21,51 | -2,21% | 1,00 |
| 07.02.2024 | 21,99 | 21,99 | 21,99 | 21,99 | 0,34% | 2,00 |
| 02.02.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 0,74% | 100,00 |
| 01.02.2024 | 21,75 | 21,76 | 21,75 | 21,76 | -1,11% | 4,00 |
| 30.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,02% | 50,00 |
| 25.01.2024 | 21,81 | 22,00 | 21,81 | 22,00 | -1,30% | 19,00 |
| 23.01.2024 | 22,29 | 22,29 | 22,29 | 22,29 | 4,48% | 3,00 |
| 19.01.2024 | 21,32 | 21,33 | 21,32 | 21,33 | -0,42% | 37,00 |
| 18.01.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,67% | 20,00 |
| 17.01.2024 | 21,57 | 21,57 | 21,57 | 21,57 | -2,60% | 20,00 |
| 15.01.2024 | 21,95 | 22,16 | 21,95 | 22,14 | 0,98% | 182,00 |
| 12.01.2024 | 21,93 | 21,93 | 21,93 | 21,93 | -2,92% | 100,00 |
| 11.01.2024 | 22,37 | 22,59 | 22,37 | 22,59 | -0,68% | 179,00 |
| 08.01.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 0,49% | 2,00 |