23,728€
-2,85%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 23,69 | 23,81 | 23,68 | 23,72 | -2,89% | - |
| 30.06.2026 | 24,20 | 24,43 | 24,14 | 24,42 | -0,50% | - |
| 29.06.2026 | 24,47 | 24,58 | 24,28 | 24,55 | 0,35% | - |
| 26.06.2026 | 24,34 | 24,60 | 24,19 | 24,46 | 1,33% | - |
| 25.06.2026 | 24,29 | 24,42 | 24,03 | 24,14 | 1,85% | - |
| 24.06.2026 | 23,89 | 23,91 | 23,66 | 23,70 | 1,54% | - |
| 23.06.2026 | 23,58 | 23,62 | 23,32 | 23,34 | 0,95% | - |
| 22.06.2026 | 23,44 | 23,58 | 23,09 | 23,12 | -1,35% | - |
| 19.06.2026 | 23,40 | 23,57 | 23,34 | 23,44 | 1,20% | - |
| 18.06.2026 | 23,21 | 23,35 | 23,14 | 23,16 | 2,53% | - |
| 17.06.2026 | 23,15 | 23,21 | 22,58 | 22,59 | -1,70% | - |
| 16.06.2026 | 23,28 | 23,30 | 22,97 | 22,98 | -0,50% | - |
| 15.06.2026 | 23,21 | 23,63 | 23,04 | 23,10 | -0,99% | 400,00 |
| 12.06.2026 | 23,33 | 23,40 | 23,13 | 23,33 | 0,30% | - |
| 11.06.2026 | 23,06 | 23,32 | 22,88 | 23,26 | 3,33% | - |
| 10.06.2026 | 22,72 | 22,91 | 22,46 | 22,51 | 2,32% | 5,00 |
| 09.06.2026 | 22,31 | 22,36 | 21,57 | 22,00 | 2,22% | 1,00 |
| 05.06.2026 | 21,92 | 21,97 | 21,50 | 21,52 | -1,22% | - |
| 04.06.2026 | 21,41 | 21,79 | 21,41 | 21,78 | 1,50% | - |
| 03.06.2026 | 21,63 | 21,68 | 21,40 | 21,46 | 1,05% | 2,00 |
| 02.06.2026 | 21,10 | 21,26 | 21,09 | 21,24 | -1,55% | 1,00 |
| 01.06.2026 | 21,62 | 21,67 | 21,39 | 21,57 | -0,38% | - |
| 29.05.2026 | 21,58 | 21,73 | 21,56 | 21,66 | 0,02% | - |
| 28.05.2026 | 21,47 | 21,66 | 21,39 | 21,65 | 2,23% | - |
| 27.05.2026 | 21,19 | 21,25 | 21,10 | 21,18 | -0,28% | - |
| 26.05.2026 | 21,31 | 21,34 | 21,21 | 21,24 | -0,74% | - |
| 25.05.2026 | 21,42 | 21,42 | 21,32 | 21,40 | -0,28% | - |
| 22.05.2026 | 21,33 | 21,54 | 21,25 | 21,46 | 0,68% | - |
| 21.05.2026 | 21,43 | 21,43 | 21,10 | 21,31 | -0,34% | - |
| 20.05.2026 | 21,15 | 21,42 | 21,07 | 21,38 | 1,89% | - |
| 19.05.2026 | 21,08 | 21,18 | 20,87 | 20,99 | 3,54% | - |
| 18.05.2026 | 20,23 | 20,46 | 20,18 | 20,27 | 0,57% | - |
| 15.05.2026 | 20,24 | 20,29 | 20,08 | 20,15 | 0,13% | - |
| 14.05.2026 | 20,06 | 20,20 | 20,02 | 20,13 | -1,85% | - |
| 13.05.2026 | 20,23 | 20,52 | 20,23 | 20,51 | 1,59% | - |
| 12.05.2026 | 20,15 | 20,26 | 20,02 | 20,19 | -2,58% | - |
| 11.05.2026 | 20,73 | 20,74 | 20,56 | 20,72 | -0,11% | - |
| 08.05.2026 | 20,60 | 20,75 | 20,58 | 20,74 | -1,37% | - |
| 07.05.2026 | 20,98 | 21,19 | 20,94 | 21,03 | -0,54% | 2,00 |
| 06.05.2026 | 20,85 | 21,16 | 20,77 | 21,15 | 0,39% | 1,00 |
| 05.05.2026 | 20,93 | 21,07 | 20,85 | 21,06 | 2,29% | - |
| 04.05.2026 | 20,67 | 20,79 | 20,53 | 20,59 | -2,83% | - |
| 30.04.2026 | 21,22 | 21,23 | 20,87 | 21,19 | -5,88% | - |
| 29.04.2026 | 22,85 | 22,86 | 22,36 | 22,52 | -1,23% | - |
| 28.04.2026 | 23,01 | 23,02 | 22,69 | 22,80 | -1,12% | - |
| 27.04.2026 | 23,06 | 23,06 | 22,89 | 23,05 | -0,38% | - |
| 24.04.2026 | 23,14 | 23,25 | 22,93 | 23,14 | 0,58% | - |
| 23.04.2026 | 23,02 | 23,22 | 22,78 | 23,01 | -1,30% | - |
| 22.04.2026 | 23,29 | 23,34 | 23,19 | 23,31 | 1,62% | - |
| 21.04.2026 | 22,96 | 23,08 | 22,80 | 22,94 | 0,09% | 49,00 |
| 20.04.2026 | 22,77 | 22,94 | 22,72 | 22,92 | 1,42% | - |
| 17.04.2026 | 22,32 | 22,69 | 22,23 | 22,60 | 1,39% | - |
| 16.04.2026 | 22,30 | 22,36 | 22,23 | 22,29 | -1,02% | - |
| 15.04.2026 | 22,26 | 22,52 | 22,20 | 22,52 | -0,32% | - |
| 14.04.2026 | 22,25 | 22,64 | 22,24 | 22,59 | -0,39% | 1,00 |
| 13.04.2026 | 22,24 | 22,68 | 22,24 | 22,68 | 2,39% | - |
| 10.04.2026 | 22,21 | 22,27 | 22,13 | 22,15 | -2,01% | - |
| 09.04.2026 | 22,43 | 22,65 | 22,25 | 22,60 | 2,17% | - |
| 08.04.2026 | 22,03 | 22,21 | 21,97 | 22,12 | 0,73% | - |
| 07.04.2026 | 22,41 | 22,45 | 21,96 | 21,96 | -0,62% | - |
| 02.04.2026 | 21,80 | 22,10 | 21,80 | 22,10 | 0,45% | - |
| 01.04.2026 | 21,80 | 22,10 | 21,80 | 22,00 | 1,38% | - |
| 31.03.2026 | 21,70 | 21,80 | 21,70 | 21,70 | -0,46% | - |
| 30.03.2026 | 21,30 | 21,90 | 21,30 | 21,80 | 0,46% | - |
| 27.03.2026 | 21,70 | 21,80 | 21,50 | 21,70 | -0,46% | - |
| 26.03.2026 | 21,90 | 21,90 | 21,80 | 21,80 | 0,46% | - |
| 25.03.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 24.03.2026 | 21,90 | 22,00 | 21,90 | 21,90 | -4,78% | - |
| 23.03.2026 | 22,10 | 23,00 | 21,90 | 23,00 | 3,14% | - |
| 20.03.2026 | 22,40 | 22,40 | 22,30 | 22,30 | -0,89% | - |
| 19.03.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,35% | 735,00 |
| 18.03.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 1,37% | - |
| 17.03.2026 | 22,10 | 22,10 | 21,90 | 21,90 | -1,79% | - |
| 16.03.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 1,83% | 1,00 |
| 13.03.2026 | 21,90 | 22,00 | 21,90 | 21,90 | 0,92% | - |
| 12.03.2026 | 22,10 | 22,10 | 21,70 | 21,70 | -1,81% | - |
| 11.03.2026 | 22,10 | 22,40 | 21,90 | 22,10 | 3,76% | 1,00 |
| 10.03.2026 | 21,50 | 21,50 | 21,30 | 21,30 | 0,95% | - |
| 09.03.2026 | 21,30 | 21,30 | 21,10 | 21,10 | -2,76% | - |
| 06.03.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 0,93% | - |
| 05.03.2026 | 21,80 | 21,80 | 21,50 | 21,50 | 0,94% | - |
| 04.03.2026 | 21,60 | 21,80 | 21,30 | 21,30 | -4,91% | - |
| 03.03.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,45% | - |
| 02.03.2026 | 22,10 | 22,30 | 21,70 | 22,30 | 2,76% | 600,00 |
| 27.02.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 26.02.2026 | 21,90 | 22,00 | 21,70 | 21,70 | 1,88% | - |
| 25.02.2026 | 21,40 | 21,40 | 21,30 | 21,30 | 12,40% | - |
| 24.02.2026 | 18,65 | 18,95 | 18,65 | 18,95 | 1,07% | - |
| 23.02.2026 | 18,75 | 18,75 | 18,70 | 18,75 | 0,27% | - |
| 20.02.2026 | 18,70 | 18,75 | 18,70 | 18,70 | -2,35% | - |
| 19.02.2026 | 19,15 | 19,25 | 19,05 | 19,15 | -0,26% | - |
| 18.02.2026 | 19,05 | 19,25 | 19,05 | 19,20 | 0,52% | - |
| 17.02.2026 | 19,05 | 19,15 | 19,05 | 19,10 | 0,26% | - |
| 16.02.2026 | 19,10 | 19,25 | 19,05 | 19,05 | 0,53% | - |
| 13.02.2026 | 19,00 | 19,05 | 18,90 | 18,95 | -1,56% | - |
| 12.02.2026 | 18,80 | 19,30 | 18,80 | 19,25 | 1,85% | - |
| 11.02.2026 | 18,95 | 18,95 | 18,90 | 18,90 | 1,34% | - |
| 10.02.2026 | 18,75 | 18,80 | 18,60 | 18,65 | 0,27% | - |
| 09.02.2026 | 18,80 | 18,85 | 18,50 | 18,60 | -0,53% | - |
| 06.02.2026 | 18,55 | 18,70 | 18,45 | 18,70 | 0,00% | - |