20,400€
2,51%
Echtzeit-Aktienkurs Woodside Petroleum Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Woodside Petroleum Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 20,25 | 20,45 | 20,15 | 20,35 | -0,73% | - |
| 17.08.2026 | 20,15 | 20,50 | 20,10 | 20,50 | 1,74% | - |
| 14.08.2026 | 20,00 | 20,15 | 19,80 | 20,15 | 1,77% | - |
| 13.08.2026 | 20,00 | 20,15 | 19,50 | 19,80 | -0,75% | - |
| 12.08.2026 | 20,00 | 20,15 | 19,80 | 19,95 | -0,99% | - |
| 11.08.2026 | 20,15 | 20,35 | 19,95 | 20,15 | 0,75% | - |
| 10.08.2026 | 19,40 | 20,15 | 19,30 | 20,00 | 2,56% | - |
| 07.08.2026 | 19,50 | 19,60 | 19,30 | 19,50 | -0,76% | - |
| 06.08.2026 | 19,40 | 19,75 | 19,20 | 19,65 | 2,88% | - |
| 05.08.2026 | 19,50 | 19,55 | 19,00 | 19,10 | -2,05% | - |
| 04.08.2026 | 20,05 | 20,15 | 19,40 | 19,50 | -1,52% | - |
| 03.08.2026 | 19,75 | 19,95 | 19,40 | 19,80 | -0,50% | - |
| 31.07.2026 | 20,10 | 20,50 | 19,75 | 19,90 | -1,49% | - |
| 30.07.2026 | 19,95 | 20,20 | 19,80 | 20,20 | -0,74% | - |
| 29.07.2026 | 19,80 | 20,50 | 19,70 | 20,35 | 4,36% | - |
| 28.07.2026 | 19,75 | 20,00 | 19,40 | 19,50 | 0,78% | - |
| 27.07.2026 | 19,25 | 19,40 | 19,20 | 19,35 | -3,01% | - |
| 24.07.2026 | 19,85 | 20,00 | 19,50 | 19,95 | 1,79% | - |
| 23.07.2026 | 19,30 | 19,85 | 19,30 | 19,60 | 0,26% | - |
| 22.07.2026 | 19,40 | 19,70 | 19,30 | 19,55 | 2,89% | - |
| 21.07.2026 | 19,10 | 19,15 | 18,95 | 19,00 | 0,00% | - |
| 20.07.2026 | 18,90 | 19,10 | 18,70 | 19,00 | 0,53% | - |
| 17.07.2026 | 18,45 | 19,00 | 18,20 | 18,90 | 4,42% | - |
| 16.07.2026 | 18,00 | 18,20 | 17,70 | 18,10 | 0,00% | - |
| 15.07.2026 | 18,30 | 18,35 | 18,00 | 18,10 | -1,09% | - |
| 14.07.2026 | 18,45 | 18,55 | 18,20 | 18,30 | 2,81% | - |
| 13.07.2026 | 17,80 | 17,90 | 17,70 | 17,80 | 1,14% | - |
| 10.07.2026 | 17,60 | 17,70 | 17,50 | 17,60 | 0,57% | - |
| 09.07.2026 | 17,90 | 18,00 | 17,50 | 17,50 | -1,13% | - |
| 08.07.2026 | 17,60 | 17,90 | 17,50 | 17,70 | 3,51% | - |
| 07.07.2026 | 17,00 | 17,20 | 17,00 | 17,10 | 0,59% | - |
| 06.07.2026 | 17,10 | 17,20 | 16,95 | 17,00 | -0,58% | - |
| 03.07.2026 | 16,90 | 17,10 | 16,90 | 17,10 | 0,00% | - |
| 02.07.2026 | 17,00 | 17,20 | 16,40 | 17,10 | 0,59% | - |
| 01.07.2026 | 17,10 | 17,15 | 16,90 | 17,00 | 0,59% | - |
| 30.06.2026 | 17,10 | 17,15 | 16,90 | 16,90 | 1,20% | - |
| 29.06.2026 | 16,90 | 16,95 | 16,70 | 16,70 | 0,60% | - |
| 26.06.2026 | 16,80 | 16,80 | 16,55 | 16,60 | -1,19% | - |
| 25.06.2026 | 16,50 | 16,90 | 16,40 | 16,80 | 0,00% | - |
| 24.06.2026 | 17,10 | 17,20 | 16,70 | 16,80 | -3,45% | - |
| 23.06.2026 | 17,50 | 17,55 | 17,40 | 17,40 | -1,69% | - |
| 22.06.2026 | 17,60 | 17,75 | 17,40 | 17,70 | 1,14% | - |
| 19.06.2026 | 17,80 | 17,90 | 17,40 | 17,50 | 0,29% | - |
| 18.06.2026 | 17,60 | 17,70 | 17,20 | 17,45 | -0,29% | - |
| 17.06.2026 | 17,70 | 17,85 | 17,35 | 17,50 | -2,23% | - |
| 16.06.2026 | 18,20 | 18,30 | 17,85 | 17,90 | -0,28% | - |
| 15.06.2026 | 18,25 | 18,55 | 17,95 | 17,95 | -10,47% | - |
| 12.06.2026 | 18,80 | 20,90 | 18,75 | 20,05 | 6,37% | - |
| 11.06.2026 | 19,20 | 19,35 | 18,75 | 18,85 | -2,08% | - |
| 10.06.2026 | 18,90 | 19,35 | 18,70 | 19,25 | 2,39% | - |
| 09.06.2026 | 19,00 | 19,00 | 18,55 | 18,80 | 0,00% | - |
| 08.06.2026 | 19,35 | 19,50 | 18,80 | 18,80 | 1,08% | - |
| 05.06.2026 | 18,90 | 19,10 | 18,55 | 18,60 | -2,36% | - |
| 04.06.2026 | 19,30 | 19,35 | 19,05 | 19,05 | -1,04% | - |
| 03.06.2026 | 19,40 | 19,50 | 19,10 | 19,25 | -0,26% | - |
| 02.06.2026 | 19,20 | 19,45 | 19,05 | 19,30 | 1,05% | - |
| 01.06.2026 | 19,00 | 19,30 | 18,80 | 19,10 | 2,14% | - |
| 29.05.2026 | 18,70 | 18,90 | 18,55 | 18,70 | 0,00% | - |
| 28.05.2026 | 18,90 | 18,95 | 18,65 | 18,70 | 0,00% | - |
| 27.05.2026 | 18,90 | 18,90 | 18,50 | 18,70 | 0,00% | - |
| 26.05.2026 | 18,95 | 19,10 | 18,65 | 18,70 | -1,06% | - |
| 25.05.2026 | 18,95 | 19,05 | 18,85 | 18,90 | -3,08% | - |
| 22.05.2026 | 19,60 | 19,70 | 19,35 | 19,50 | 0,52% | - |
| 21.05.2026 | 19,60 | 19,85 | 19,35 | 19,40 | -1,02% | - |
| 20.05.2026 | 19,80 | 20,20 | 19,55 | 19,60 | -2,73% | - |
| 19.05.2026 | 19,85 | 20,15 | 19,75 | 20,15 | 2,28% | - |
| 18.05.2026 | 19,80 | 19,85 | 19,60 | 19,70 | -0,51% | - |
| 15.05.2026 | 19,20 | 19,80 | 19,05 | 19,80 | 3,39% | - |
| 14.05.2026 | 19,00 | 19,30 | 18,90 | 19,15 | 0,52% | - |
| 13.05.2026 | 19,10 | 19,25 | 19,00 | 19,05 | -0,52% | - |
| 12.05.2026 | 19,00 | 19,15 | 18,80 | 19,15 | 1,32% | - |
| 11.05.2026 | 18,75 | 18,95 | 18,20 | 18,90 | 3,28% | - |
| 08.05.2026 | 18,50 | 18,60 | 18,20 | 18,30 | -1,88% | - |
| 07.05.2026 | 18,75 | 18,95 | 18,30 | 18,65 | -2,36% | - |
| 06.05.2026 | 19,75 | 19,90 | 18,85 | 19,10 | -4,98% | 945,00 |
| 05.05.2026 | 20,05 | 20,10 | 19,90 | 20,10 | 0,50% | - |
| 04.05.2026 | 19,80 | 20,15 | 19,60 | 20,00 | -1,48% | - |
| 30.04.2026 | 20,50 | 20,70 | 20,25 | 20,30 | -1,46% | - |
| 29.04.2026 | 20,25 | 20,60 | 19,95 | 20,60 | 4,30% | - |
| 28.04.2026 | 19,75 | 20,15 | 19,70 | 19,75 | -0,50% | - |
| 27.04.2026 | 19,65 | 19,85 | 19,45 | 19,85 | 1,02% | - |
| 24.04.2026 | 19,85 | 19,90 | 19,30 | 19,65 | 0,51% | - |
| 23.04.2026 | 19,40 | 19,65 | 19,05 | 19,55 | 2,36% | - |
| 22.04.2026 | 18,85 | 19,25 | 18,80 | 19,10 | -0,78% | - |
| 21.04.2026 | 19,15 | 19,45 | 18,90 | 19,25 | 0,00% | 7.718,00 |
| 20.04.2026 | 19,25 | 19,35 | 19,10 | 19,25 | 2,94% | - |
| 17.04.2026 | 20,00 | 20,20 | 18,50 | 18,70 | -7,65% | - |
| 16.04.2026 | 19,85 | 20,35 | 19,70 | 20,25 | 1,50% | - |
| 15.04.2026 | 20,05 | 20,25 | 19,75 | 19,95 | -0,75% | - |
| 14.04.2026 | 20,40 | 20,60 | 20,00 | 20,10 | -1,23% | - |
| 13.04.2026 | 20,60 | 20,90 | 20,35 | 20,35 | 1,75% | - |
| 10.04.2026 | 20,00 | 20,30 | 19,95 | 20,00 | 1,52% | - |
| 09.04.2026 | 20,15 | 20,50 | 19,70 | 19,70 | -2,72% | - |
| 08.04.2026 | 19,60 | 20,35 | 19,20 | 20,25 | -4,93% | - |
| 07.04.2026 | 21,40 | 21,50 | 21,20 | 21,30 | 1,43% | - |
| 02.04.2026 | 20,60 | 21,50 | 20,40 | 21,00 | 2,44% | - |
| 01.04.2026 | 20,90 | 21,10 | 20,30 | 20,50 | -0,49% | 489,00 |
| 31.03.2026 | 21,00 | 21,50 | 20,40 | 20,60 | -2,37% | - |
| 30.03.2026 | 21,20 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 27.03.2026 | 20,70 | 21,60 | 20,50 | 21,30 | 3,40% | - |