23,653€
-0,54%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 23,65 | 23,73 | 23,62 | 23,65 | -0,54% | - |
| 02.10.2026 | 23,44 | 23,92 | 23,44 | 23,78 | 1,33% | 29,00 |
| 01.10.2026 | 23,52 | 23,57 | 23,25 | 23,47 | -1,96% | - |
| 30.09.2026 | 23,96 | 24,06 | 23,88 | 23,94 | 0,02% | - |
| 29.09.2026 | 23,94 | 24,06 | 23,84 | 23,93 | 0,49% | 21,00 |
| 28.09.2026 | 23,84 | 23,93 | 23,75 | 23,82 | -0,16% | - |
| 25.09.2026 | 23,57 | 24,12 | 23,57 | 23,85 | 1,49% | - |
| 24.09.2026 | 23,22 | 23,59 | 23,22 | 23,50 | 1,09% | - |
| 23.09.2026 | 23,62 | 23,63 | 23,20 | 23,25 | -1,26% | - |
| 22.09.2026 | 23,52 | 23,56 | 23,39 | 23,55 | -1,42% | - |
| 21.09.2026 | 23,68 | 23,90 | 23,58 | 23,89 | 1,31% | - |
| 18.09.2026 | 23,67 | 23,69 | 23,46 | 23,58 | -0,89% | - |
| 17.09.2026 | 23,61 | 23,85 | 23,61 | 23,79 | -0,62% | - |
| 16.09.2026 | 23,88 | 24,15 | 23,82 | 23,94 | 0,01% | - |
| 15.09.2026 | 23,96 | 24,07 | 23,89 | 23,94 | -0,20% | - |
| 14.09.2026 | 23,97 | 24,01 | 23,77 | 23,98 | 0,58% | - |
| 11.09.2026 | 23,87 | 23,89 | 23,67 | 23,85 | 1,67% | - |
| 10.09.2026 | 23,69 | 23,76 | 23,30 | 23,45 | -2,57% | - |
| 09.09.2026 | 24,23 | 24,26 | 24,01 | 24,07 | -0,74% | - |
| 08.09.2026 | 24,27 | 24,38 | 24,11 | 24,25 | -2,12% | - |
| 07.09.2026 | 24,75 | 24,83 | 24,75 | 24,78 | 0,09% | - |
| 04.09.2026 | 24,84 | 24,92 | 24,74 | 24,75 | -0,93% | - |
| 03.09.2026 | 24,69 | 25,00 | 24,61 | 24,99 | 1,84% | - |
| 02.09.2026 | 24,22 | 24,58 | 24,20 | 24,53 | 2,39% | - |
| 01.09.2026 | 24,24 | 24,27 | 23,92 | 23,96 | -2,52% | - |
| 31.08.2026 | 24,32 | 24,80 | 24,32 | 24,58 | 1,07% | - |
| 28.08.2026 | 24,26 | 24,51 | 24,26 | 24,32 | 0,36% | - |
| 27.08.2026 | 24,17 | 24,30 | 24,08 | 24,23 | -1,41% | - |
| 26.08.2026 | 24,67 | 24,89 | 24,52 | 24,58 | 3,68% | - |
| 25.08.2026 | 23,66 | 23,81 | 23,65 | 23,71 | 0,23% | - |
| 24.08.2026 | 23,75 | 23,80 | 23,61 | 23,65 | -0,91% | - |
| 21.08.2026 | 23,67 | 23,93 | 23,63 | 23,87 | 0,98% | - |
| 20.08.2026 | 23,89 | 23,93 | 23,64 | 23,64 | -2,92% | - |
| 19.08.2026 | 24,27 | 24,47 | 24,20 | 24,35 | 0,93% | - |
| 18.08.2026 | 24,21 | 24,24 | 24,12 | 24,12 | -1,73% | - |
| 17.08.2026 | 24,65 | 24,76 | 24,54 | 24,55 | 1,02% | - |
| 14.08.2026 | 24,35 | 24,41 | 24,28 | 24,30 | -0,63% | - |
| 13.08.2026 | 24,26 | 24,50 | 24,25 | 24,46 | 1,23% | - |
| 12.08.2026 | 23,99 | 24,22 | 23,98 | 24,16 | -0,81% | - |
| 11.08.2026 | 24,40 | 24,51 | 24,30 | 24,36 | -2,68% | - |
| 10.08.2026 | 24,75 | 25,03 | 24,75 | 25,03 | 1,16% | - |
| 07.08.2026 | 24,52 | 24,75 | 24,51 | 24,74 | 1,21% | - |
| 06.08.2026 | 24,43 | 24,54 | 24,38 | 24,44 | 0,08% | - |
| 05.08.2026 | 24,51 | 24,59 | 24,36 | 24,42 | -1,88% | - |
| 04.08.2026 | 24,48 | 24,92 | 24,39 | 24,89 | 1,31% | - |
| 03.08.2026 | 24,47 | 24,59 | 24,24 | 24,57 | 1,28% | - |
| 31.07.2026 | 24,26 | 24,35 | 24,07 | 24,26 | -2,39% | - |
| 30.07.2026 | 24,31 | 24,86 | 24,31 | 24,85 | 2,16% | - |
| 29.07.2026 | 24,50 | 24,91 | 24,32 | 24,33 | -0,69% | - |
| 28.07.2026 | 24,46 | 24,55 | 24,35 | 24,50 | 2,34% | - |
| 27.07.2026 | 24,13 | 24,15 | 23,83 | 23,94 | -0,74% | - |
| 24.07.2026 | 24,09 | 24,30 | 24,05 | 24,12 | 2,91% | - |
| 23.07.2026 | 23,90 | 23,91 | 23,40 | 23,43 | -1,68% | - |
| 22.07.2026 | 23,95 | 24,00 | 23,70 | 23,83 | -1,03% | - |
| 21.07.2026 | 24,11 | 24,20 | 23,95 | 24,08 | 0,28% | - |
| 20.07.2026 | 24,05 | 24,22 | 23,90 | 24,01 | 0,76% | - |
| 17.07.2026 | 23,91 | 23,97 | 23,74 | 23,83 | 0,23% | - |
| 16.07.2026 | 23,99 | 23,99 | 23,78 | 23,78 | 0,43% | - |
| 15.07.2026 | 23,94 | 23,97 | 23,65 | 23,68 | -0,91% | - |
| 14.07.2026 | 23,95 | 23,97 | 23,69 | 23,89 | -0,26% | - |
| 13.07.2026 | 24,27 | 24,29 | 23,92 | 23,96 | -1,84% | - |
| 10.07.2026 | 24,25 | 24,41 | 24,16 | 24,41 | -0,75% | - |
| 09.07.2026 | 24,46 | 24,60 | 24,30 | 24,59 | 3,05% | - |
| 08.07.2026 | 24,16 | 24,26 | 23,63 | 23,86 | 1,17% | - |
| 07.07.2026 | 23,92 | 23,93 | 23,56 | 23,59 | -1,55% | - |
| 06.07.2026 | 23,81 | 23,96 | 23,77 | 23,96 | 0,98% | - |
| 03.07.2026 | 24,09 | 24,13 | 23,72 | 23,73 | 0,66% | - |
| 02.07.2026 | 23,74 | 23,90 | 23,51 | 23,57 | -1,39% | - |
| 01.07.2026 | 23,69 | 23,99 | 23,68 | 23,91 | -2,12% | - |
| 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% | - |