20,623€
-8,41%
Echtzeit-Aktienkurs WOOLWORTHS GROUP LTD.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,90% | - |
| 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 | 0,86% | - |
| 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% | - |
| 19.12.2025 | 16,55 | 16,55 | 16,50 | 16,50 | -1,49% | - |
| 18.12.2025 | 16,35 | 16,80 | 16,35 | 16,75 | 1,82% | - |
| 17.12.2025 | 16,50 | 16,55 | 16,35 | 16,45 | 0,00% | - |
| 16.12.2025 | 16,55 | 16,65 | 16,45 | 16,45 | -1,50% | - |
| 15.12.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 0,00% | - |
| 12.12.2025 | 16,80 | 16,80 | 16,65 | 16,70 | -0,30% | - |
| 11.12.2025 | 16,90 | 16,90 | 16,65 | 16,75 | -0,59% | - |
| 10.12.2025 | 16,55 | 16,90 | 16,55 | 16,85 | 0,60% | - |
| 09.12.2025 | 16,50 | 16,75 | 16,50 | 16,75 | 0,60% | - |
| 08.12.2025 | 16,65 | 16,70 | 16,65 | 16,65 | 0,00% | - |
| 05.12.2025 | 16,70 | 16,75 | 16,65 | 16,65 | 0,00% | - |
| 04.12.2025 | 16,60 | 16,70 | 16,55 | 16,65 | 0,00% | - |
| 03.12.2025 | 16,65 | 16,65 | 16,45 | 16,65 | 0,30% | 100,00 |
| 02.12.2025 | 16,45 | 16,70 | 16,45 | 16,60 | 0,91% | 63,00 |
| 01.12.2025 | 16,65 | 16,65 | 16,45 | 16,45 | -0,60% | - |
| 28.11.2025 | 15,95 | 16,55 | 15,95 | 16,55 | 3,76% | - |