21,318€
-0,30%
Echtzeit-Aktienkurs WOOLWORTHS GROUP LTD.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.02.2026 | 18,65 | 18,70 | 18,65 | 18,70 | 1,91% | - |
| 04.02.2026 | 18,55 | 18,55 | 18,30 | 18,35 | 0,27% | - |
| 03.02.2026 | 18,35 | 18,40 | 18,30 | 18,30 | 0,55% | - |
| 02.02.2026 | 17,90 | 18,20 | 17,90 | 18,20 | 2,25% | - |
| 30.01.2026 | 17,80 | 18,15 | 17,70 | 17,80 | 0,56% | - |
| 29.01.2026 | 17,85 | 18,05 | 17,55 | 17,70 | -0,28% | - |
| 28.01.2026 | 17,90 | 17,90 | 17,75 | 17,75 | -0,28% | - |
| 27.01.2026 | 17,65 | 17,85 | 17,65 | 17,80 | 0,85% | - |
| 23.01.2026 | 17,85 | 17,85 | 17,65 | 17,65 | -1,12% | - |
| 22.01.2026 | 17,75 | 17,90 | 17,75 | 17,85 | 1,42% | - |
| 21.01.2026 | 17,35 | 17,75 | 17,35 | 17,60 | 0,28% | - |
| 20.01.2026 | 17,55 | 17,70 | 17,55 | 17,55 | 0,29% | - |
| 19.01.2026 | 17,45 | 17,55 | 17,45 | 17,50 | 0,29% | - |
| 16.01.2026 | 17,50 | 17,55 | 17,35 | 17,45 | 0,58% | - |
| 15.01.2026 | 17,20 | 17,35 | 17,20 | 17,35 | 0,87% | - |
| 14.01.2026 | 17,25 | 17,35 | 17,15 | 17,20 | -0,86% | - |
| 13.01.2026 | 17,55 | 17,55 | 17,35 | 17,35 | 0,00% | - |
| 12.01.2026 | 17,35 | 17,45 | 17,35 | 17,35 | 0,00% | - |
| 09.01.2026 | 16,80 | 17,40 | 16,80 | 17,35 | 3,27% | - |
| 08.01.2026 | 16,90 | 16,95 | 16,65 | 16,80 | -0,88% | - |
| 07.01.2026 | 16,75 | 16,95 | 16,75 | 16,95 | 2,11% | - |
| 06.01.2026 | 16,55 | 16,60 | 16,55 | 16,60 | 0,00% | - |
| 05.01.2026 | 16,55 | 16,75 | 16,55 | 16,60 | -0,90% | - |
| 02.01.2026 | 16,35 | 16,75 | 16,35 | 16,75 | 0,30% | - |
| 30.12.2025 | 16,35 | 16,70 | 16,35 | 16,70 | 0,00% | - |
| 29.12.2025 | 16,75 | 16,75 | 16,65 | 16,70 | 0,00% | - |
| 23.12.2025 | 16,65 | 16,70 | 16,65 | 16,70 | 0,30% | - |
| 22.12.2025 | 16,65 | 16,65 | 16,55 | 16,65 | 0,91% | - |