23,300€
0,43%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2023 | 23,30 | 23,30 | 23,10 | 23,10 | -0,43% | - |
| 24.03.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 25,00 |
| 23.03.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 1,00 |
| 21.03.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 10,00 |
| 16.03.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 1,00 |
| 15.03.2023 | 22,80 | 23,00 | 22,80 | 23,00 | 2,68% | 426,00 |
| 14.03.2023 | 22,60 | 22,60 | 22,40 | 22,40 | -2,61% | 262,00 |
| 13.03.2023 | 22,80 | 23,20 | 22,80 | 23,00 | 0,00% | 425,00 |
| 10.03.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 300,00 |
| 09.03.2023 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | 150,00 |
| 07.03.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 1,98% | 40,00 |
| 02.03.2023 | 22,75 | 22,75 | 22,75 | 22,75 | -2,78% | 1,00 |
| 01.03.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 204,00 |
| 28.02.2023 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 265,00 |
| 27.02.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 150,00 |
| 24.02.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 200,00 |
| 23.02.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 2,00 |
| 22.02.2023 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | 602,00 |
| 16.02.2023 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | 201,00 |
| 15.02.2023 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | 206,00 |
| 14.02.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 40,00 |
| 10.02.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 200,00 |
| 08.02.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 200,00 |
| 07.02.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 112,00 |
| 06.02.2023 | 23,60 | 23,60 | 23,20 | 23,40 | 0,00% | 81,00 |
| 01.02.2023 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 476,00 |
| 31.01.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 40,00 |
| 27.01.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 200,00 |
| 26.01.2023 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 248,00 |
| 25.01.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 5,00 |
| 23.01.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 202,00 |
| 19.01.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 1,00 |
| 18.01.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 200,00 |
| 17.01.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 35,00 |
| 16.01.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 10,00 |
| 12.01.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 1,00 |
| 10.01.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 90,00 |
| 09.01.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 2,00 |
| 06.01.2023 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | 285,00 |
| 05.01.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 8,00 |
| 02.01.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 5,00 |
| 29.12.2022 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 2,00 |
| 28.12.2022 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | 400,00 |
| 23.12.2022 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 5,00 |
| 20.12.2022 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 55,00 |
| 19.12.2022 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 5,00 |
| 15.12.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 9,00 |
| 12.12.2022 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 100,00 |
| 08.12.2022 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 103,00 |
| 07.12.2022 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 3,00 |
| 06.12.2022 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 50,00 |
| 05.12.2022 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 250,00 |
| 01.12.2022 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 25,00 |
| 30.11.2022 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 100,00 |
| 24.11.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 154,00 |
| 23.11.2022 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 6,00 |
| 21.11.2022 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 40,00 |
| 17.11.2022 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 101,00 |
| 16.11.2022 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 60,00 |
| 15.11.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 7,00 |
| 14.11.2022 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 100,00 |
| 11.11.2022 | 22,20 | 22,40 | 22,20 | 22,40 | 3,70% | 216,00 |
| 10.11.2022 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 1,00 |
| 08.11.2022 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 200,00 |
| 07.11.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 23,00 |
| 04.11.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 100,00 |
| 03.11.2022 | 20,60 | 20,60 | 20,60 | 20,60 | -5,50% | 443,00 |
| 02.11.2022 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 72,00 |
| 01.11.2022 | 21,80 | 21,80 | 21,60 | 21,80 | 2,83% | 550,00 |
| 31.10.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 2,00 |
| 28.10.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 85,00 |
| 27.10.2022 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 1,00 |
| 26.10.2022 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 95,00 |
| 24.10.2022 | 21,80 | 21,80 | 21,20 | 21,20 | 0,00% | 202,00 |
| 21.10.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 200,00 |
| 20.10.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 1,00 |
| 17.10.2022 | 21,40 | 21,40 | 21,20 | 21,20 | -1,85% | 295,00 |
| 14.10.2022 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 200,00 |
| 13.10.2022 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 1,00 |
| 10.10.2022 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 42,00 |
| 07.10.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 6,00 |
| 06.10.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 1,00 |
| 05.10.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 224,00 |
| 04.10.2022 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | 400,00 |
| 03.10.2022 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 202,00 |
| 30.09.2022 | 22,40 | 22,40 | 22,20 | 22,20 | -3,48% | 400,00 |
| 29.09.2022 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 1,00 |
| 26.09.2022 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 101,00 |
| 23.09.2022 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | 252,00 |
| 22.09.2022 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 2,00 |
| 21.09.2022 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 217,00 |
| 19.09.2022 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 48,00 |
| 16.09.2022 | 23,20 | 23,20 | 23,00 | 23,00 | -3,36% | 400,00 |
| 15.09.2022 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 8,00 |
| 13.09.2022 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 200,00 |
| 12.09.2022 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 250,00 |
| 09.09.2022 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 200,00 |
| 08.09.2022 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 1,00 |
| 07.09.2022 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 202,00 |
| 06.09.2022 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 200,00 |