24,313€
-1,11%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 24,61 | 24,61 | 24,59 | 24,59 | 4,28% | 470,00 |
| 25.08.2026 | 23,58 | 23,58 | 23,58 | 23,58 | -1,07% | 1,00 |
| 24.08.2026 | 23,55 | 23,87 | 23,55 | 23,83 | 0,53% | 262,00 |
| 21.08.2026 | 23,71 | 23,71 | 23,71 | 23,71 | -1,02% | 25,00 |
| 20.08.2026 | 23,97 | 24,00 | 23,72 | 23,95 | -3,39% | 109,00 |
| 17.08.2026 | 24,87 | 24,87 | 24,53 | 24,79 | 2,42% | 12,00 |
| 14.08.2026 | 24,53 | 24,53 | 24,21 | 24,21 | -3,76% | 5,00 |
| 10.08.2026 | 24,70 | 25,15 | 24,69 | 25,15 | 1,90% | 863,00 |
| 07.08.2026 | 24,68 | 24,68 | 24,68 | 24,68 | 0,33% | 2,00 |
| 06.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,33% | 25,00 |
| 05.08.2026 | 24,52 | 24,52 | 24,52 | 24,52 | 0,31% | 23,00 |
| 03.08.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 0,56% | 1,00 |
| 28.07.2026 | 24,31 | 24,31 | 24,31 | 24,31 | 2,36% | 100,00 |
| 23.07.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -0,98% | 21,00 |
| 20.07.2026 | 23,99 | 23,99 | 23,99 | 23,99 | -0,19% | 62,00 |
| 16.07.2026 | 23,79 | 24,03 | 23,79 | 24,03 | 0,15% | 247,00 |
| 15.07.2026 | 23,91 | 24,00 | 23,91 | 24,00 | -0,17% | 6,00 |
| 13.07.2026 | 24,07 | 24,07 | 24,04 | 24,04 | -1,37% | 350,00 |
| 09.07.2026 | 24,20 | 24,61 | 24,20 | 24,37 | 1,25% | 200,00 |
| 08.07.2026 | 24,07 | 24,07 | 24,07 | 24,07 | 1,45% | 100,00 |
| 07.07.2026 | 23,73 | 23,73 | 23,73 | 23,73 | -0,52% | 32,00 |
| 06.07.2026 | 23,63 | 23,85 | 23,63 | 23,85 | 0,13% | 18,00 |
| 01.07.2026 | 23,82 | 23,82 | 23,82 | 23,82 | -2,10% | 377,00 |
| 30.06.2026 | 24,33 | 24,33 | 24,33 | 24,33 | -1,18% | 5,00 |
| 29.06.2026 | 24,62 | 24,62 | 24,62 | 24,62 | 1,59% | 1,00 |
| 26.06.2026 | 24,49 | 24,49 | 24,18 | 24,24 | 0,06% | 29,00 |
| 25.06.2026 | 24,01 | 24,22 | 24,01 | 24,22 | 1,76% | 459,00 |
| 24.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,10% | 63,00 |
| 23.06.2026 | 23,28 | 23,54 | 23,28 | 23,31 | -0,68% | 212,00 |
| 22.06.2026 | 23,54 | 23,54 | 23,38 | 23,47 | 1,60% | 912,00 |
| 18.06.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 1,87% | 697,00 |
| 17.06.2026 | 23,11 | 23,11 | 22,65 | 22,68 | -1,20% | 701,00 |
| 16.06.2026 | 23,24 | 23,24 | 22,95 | 22,95 | -1,06% | 2,00 |
| 15.06.2026 | 23,37 | 23,48 | 23,20 | 23,20 | -1,17% | 840,00 |
| 12.06.2026 | 23,47 | 23,47 | 23,47 | 23,47 | 3,44% | 5,00 |
| 10.06.2026 | 22,69 | 22,69 | 22,69 | 22,69 | 3,65% | 161,00 |
| 09.06.2026 | 22,39 | 22,39 | 21,89 | 21,89 | 2,39% | 10,00 |
| 05.06.2026 | 21,96 | 21,96 | 21,38 | 21,38 | -1,68% | 498,00 |
| 03.06.2026 | 21,75 | 21,75 | 21,75 | 21,75 | 1,75% | 1,00 |
| 02.06.2026 | 21,37 | 21,37 | 21,37 | 21,37 | -1,63% | 100,00 |
| 01.06.2026 | 21,46 | 21,73 | 21,46 | 21,73 | 0,98% | 21,00 |
| 25.05.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 0,28% | 12,00 |
| 22.05.2026 | 21,46 | 21,46 | 21,46 | 21,46 | 0,80% | 100,00 |
| 20.05.2026 | 21,34 | 21,34 | 21,29 | 21,29 | 5,01% | 245,00 |
| 18.05.2026 | 20,19 | 20,27 | 20,19 | 20,27 | 0,17% | 7,00 |
| 15.05.2026 | 20,33 | 20,42 | 20,24 | 20,24 | 1,32% | 186,00 |
| 14.05.2026 | 20,15 | 20,15 | 19,97 | 19,97 | -1,52% | 218,00 |
| 13.05.2026 | 20,28 | 20,28 | 20,28 | 20,28 | 0,40% | 66,00 |
| 12.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,77% | 160,00 |
| 11.05.2026 | 20,46 | 20,73 | 20,46 | 20,57 | -1,41% | 152,00 |
| 08.05.2026 | 20,61 | 20,86 | 20,61 | 20,86 | -1,44% | 101,00 |
| 07.05.2026 | 21,18 | 21,18 | 21,17 | 21,17 | 0,52% | 513,00 |
| 06.05.2026 | 20,92 | 21,06 | 20,92 | 21,06 | 2,33% | 765,00 |
| 04.05.2026 | 20,91 | 20,91 | 20,58 | 20,58 | 0,29% | 185,00 |
| 30.04.2026 | 21,27 | 21,27 | 20,52 | 20,52 | -8,25% | 8.385,00 |
| 29.04.2026 | 22,36 | 22,36 | 22,36 | 22,36 | -3,18% | 500,00 |
| 27.04.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | 16,00 |
| 24.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,24% | 207,00 |
| 23.04.2026 | 23,28 | 23,28 | 23,05 | 23,05 | -1,50% | 359,00 |
| 22.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 5,43% | 21,00 |
| 16.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,49% | 1,00 |
| 15.04.2026 | 22,12 | 22,47 | 22,12 | 22,31 | -0,38% | 78,00 |
| 14.04.2026 | 22,39 | 22,39 | 22,39 | 22,39 | -0,40% | 60,00 |
| 13.04.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 0,92% | 545,00 |
| 10.04.2026 | 22,06 | 22,28 | 22,00 | 22,28 | 1,25% | 101,00 |
| 08.04.2026 | 22,06 | 22,24 | 22,00 | 22,00 | -1,23% | 854,00 |
| 07.04.2026 | 22,28 | 22,28 | 22,28 | 22,28 | 2,18% | 1,00 |
| 01.04.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 794,00 |
| 30.03.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 4,76% | 7,00 |
| 27.03.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -4,55% | 736,00 |
| 24.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | 11,00 |
| 23.03.2026 | 21,80 | 23,00 | 21,80 | 23,00 | 5,50% | 549,00 |
| 20.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 365,00 |
| 19.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | 359,00 |
| 18.03.2026 | 21,60 | 22,20 | 21,60 | 21,60 | -1,82% | 2.884,00 |
| 17.03.2026 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | 226,00 |
| 16.03.2026 | 22,00 | 22,40 | 22,00 | 22,20 | 3,74% | 16,00 |
| 13.03.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | 670,00 |
| 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 |