21,313€
0,13%
Echtzeit-Aktienkurs WOOLWORTHS GROUP LTD.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 21,12 | 21,25 | 21,10 | 21,22 | -0,29% | - |
| 20.05.2026 | 21,34 | 21,34 | 21,29 | 21,29 | 1,61% | 245,00 |
| 19.05.2026 | 21,11 | 21,16 | 20,91 | 20,95 | 3,34% | - |
| 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 | -0,27% | 765,00 |
| 05.05.2026 | 20,93 | 21,12 | 20,92 | 21,11 | 2,61% | - |
| 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 | -1,77% | 500,00 |
| 28.04.2026 | 22,86 | 22,93 | 22,74 | 22,76 | -1,44% | - |
| 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 | 1,89% | 21,00 |
| 21.04.2026 | 23,00 | 23,08 | 22,94 | 22,97 | 0,53% | - |
| 20.04.2026 | 22,79 | 22,89 | 22,75 | 22,85 | 1,34% | - |
| 17.04.2026 | 22,29 | 22,59 | 22,29 | 22,54 | 1,57% | - |
| 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 | -0,75% | 101,00 |
| 09.04.2026 | 22,37 | 22,46 | 22,25 | 22,44 | 2,01% | - |
| 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 | 1,71% | 1,00 |
| 02.04.2026 | 21,80 | 22,10 | 21,70 | 21,90 | 0,46% | - |
| 01.04.2026 | 22,00 | 22,00 | 21,80 | 21,80 | 0,46% | 794,00 |
| 31.03.2026 | 21,70 | 21,90 | 21,50 | 21,70 | -1,36% | - |
| 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 | -2,78% | 736,00 |
| 26.03.2026 | 21,70 | 21,70 | 21,50 | 21,60 | -1,37% | - |
| 25.03.2026 | 21,90 | 21,90 | 21,70 | 21,90 | -0,45% | - |
| 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 | 1,38% | 367,00 |
| 27.02.2026 | 21,70 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 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 | 12,17% | 728,00 |
| 24.02.2026 | 18,85 | 18,90 | 18,65 | 18,90 | -0,53% | - |
| 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 | 0,26% | 196,00 |
| 13.02.2026 | 18,95 | 19,05 | 18,85 | 19,05 | 0,26% | - |
| 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 | -1,41% | 560,00 |
| 28.01.2026 | 17,75 | 17,80 | 17,70 | 17,75 | -0,28% | - |
| 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 | -0,87% | 361,00 |
| 13.01.2026 | 17,35 | 17,40 | 17,25 | 17,25 | -1,43% | - |
| 12.01.2026 | 17,35 | 17,55 | 17,35 | 17,50 | 0,86% | - |
| 09.01.2026 | 17,25 | 17,35 | 17,25 | 17,35 | 3,27% | - |
| 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 |