20,250€
0,75%
Echtzeit-Aktienkurs WOODSIDE PET. SP.ADR 1
Bid:
Ask:
Aktienkurse zur WOODSIDE PET. SP.ADR 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,90 | 20,20 | 19,85 | 19,85 | 0,00% | - |
| 04.05.2026 | 19,80 | 20,15 | 19,60 | 19,85 | -1,98% | - |
| 30.04.2026 | 20,50 | 20,70 | 20,15 | 20,25 | 0,00% | - |
| 29.04.2026 | 20,30 | 20,60 | 20,10 | 20,25 | 2,02% | 6.080,00 |
| 28.04.2026 | 19,90 | 20,10 | 19,75 | 19,85 | 1,02% | - |
| 27.04.2026 | 19,65 | 19,80 | 19,25 | 19,65 | 0,00% | - |
| 24.04.2026 | 19,90 | 20,00 | 19,25 | 19,65 | -0,25% | - |
| 23.04.2026 | 19,40 | 19,85 | 19,15 | 19,70 | 3,96% | - |
| 22.04.2026 | 18,80 | 19,25 | 18,80 | 18,95 | 0,00% | - |
| 21.04.2026 | 19,00 | 19,45 | 18,90 | 18,95 | -1,56% | 360,00 |
| 20.04.2026 | 19,25 | 19,35 | 19,15 | 19,25 | 2,12% | - |
| 17.04.2026 | 20,00 | 20,10 | 18,50 | 18,85 | -5,28% | - |
| 16.04.2026 | 19,90 | 20,20 | 19,75 | 19,90 | 0,00% | - |
| 15.04.2026 | 20,00 | 20,20 | 19,70 | 19,90 | 0,25% | - |
| 14.04.2026 | 20,60 | 20,70 | 19,85 | 19,85 | -3,17% | - |
| 13.04.2026 | 20,80 | 20,80 | 20,20 | 20,50 | 3,02% | - |
| 10.04.2026 | 20,00 | 20,55 | 19,75 | 19,90 | -0,75% | - |
| 09.04.2026 | 20,05 | 20,60 | 19,80 | 20,05 | 0,00% | 2.402,00 |
| 08.04.2026 | 19,25 | 20,20 | 19,15 | 20,05 | -5,42% | - |
| 07.04.2026 | 21,50 | 21,60 | 21,10 | 21,20 | 2,42% | - |
| 02.04.2026 | 20,50 | 21,40 | 20,50 | 20,70 | 1,97% | 8.428,00 |
| 01.04.2026 | 21,10 | 21,10 | 20,25 | 20,30 | -0,49% | - |
| 31.03.2026 | 20,90 | 21,40 | 20,35 | 20,40 | -2,39% | 1.834,00 |
| 30.03.2026 | 21,10 | 21,50 | 20,90 | 20,90 | -1,42% | 7.900,00 |
| 27.03.2026 | 20,70 | 21,60 | 20,40 | 21,20 | 3,41% | 2.235,00 |
| 26.03.2026 | 20,90 | 21,00 | 20,30 | 20,50 | 1,23% | - |
| 25.03.2026 | 20,15 | 20,60 | 19,95 | 20,25 | -1,70% | 250,00 |
| 24.03.2026 | 20,70 | 21,30 | 20,30 | 20,60 | 2,74% | 300,00 |
| 23.03.2026 | 20,80 | 21,30 | 19,55 | 20,05 | -3,14% | 1.550,00 |
| 20.03.2026 | 21,30 | 21,50 | 20,70 | 20,70 | -1,43% | 285,00 |
| 19.03.2026 | 20,70 | 21,80 | 20,70 | 21,00 | 5,79% | 52.285,00 |
| 18.03.2026 | 19,50 | 20,00 | 19,15 | 19,85 | 2,58% | 182,00 |
| 17.03.2026 | 19,40 | 19,80 | 19,25 | 19,35 | 0,52% | 3.400,00 |
| 16.03.2026 | 19,60 | 19,60 | 19,05 | 19,25 | -0,52% | 12,00 |
| 13.03.2026 | 19,10 | 19,65 | 18,95 | 19,35 | 0,52% | - |
| 12.03.2026 | 19,50 | 19,60 | 19,10 | 19,25 | 1,58% | 5.748,00 |
| 11.03.2026 | 18,40 | 19,20 | 18,35 | 18,95 | 2,16% | 7.600,00 |
| 10.03.2026 | 18,30 | 18,80 | 18,10 | 18,55 | -0,54% | - |
| 09.03.2026 | 18,95 | 19,30 | 18,40 | 18,65 | -0,53% | 3.000,00 |
| 06.03.2026 | 18,30 | 19,30 | 18,30 | 18,75 | -0,27% | 6.290,00 |
| 05.03.2026 | 18,30 | 19,20 | 18,20 | 18,80 | 1,90% | 24,00 |
| 04.03.2026 | 18,30 | 18,90 | 18,00 | 18,45 | -0,54% | 2.200,00 |
| 03.03.2026 | 18,50 | 18,95 | 18,25 | 18,55 | 1,64% | 9.833,00 |
| 02.03.2026 | 18,20 | 18,65 | 17,90 | 18,25 | 6,41% | - |
| 27.02.2026 | 16,90 | 17,30 | 16,90 | 17,15 | 2,39% | - |
| 26.02.2026 | 16,60 | 16,90 | 16,60 | 16,75 | -1,18% | - |
| 25.02.2026 | 16,60 | 17,05 | 16,60 | 16,95 | 3,04% | - |
| 24.02.2026 | 16,60 | 16,65 | 16,40 | 16,45 | 1,86% | - |
| 23.02.2026 | 16,20 | 16,60 | 16,00 | 16,15 | -0,62% | 17.845,00 |
| 20.02.2026 | 16,30 | 16,50 | 16,20 | 16,25 | 1,88% | - |
| 19.02.2026 | 16,20 | 16,30 | 15,95 | 15,95 | 1,27% | 1.200,00 |
| 18.02.2026 | 15,50 | 15,90 | 15,40 | 15,75 | 3,28% | - |
| 17.02.2026 | 15,30 | 15,65 | 15,15 | 15,25 | -2,24% | - |
| 16.02.2026 | 15,30 | 15,60 | 15,30 | 15,60 | -2,19% | - |
| 13.02.2026 | 15,40 | 15,95 | 15,25 | 15,95 | 4,25% | - |
| 12.02.2026 | 15,40 | 15,85 | 15,30 | 15,30 | -2,86% | - |
| 11.02.2026 | 15,20 | 15,90 | 15,20 | 15,75 | 1,94% | - |
| 10.02.2026 | 15,40 | 15,60 | 15,35 | 15,45 | 0,65% | - |
| 09.02.2026 | 15,70 | 15,70 | 15,25 | 15,35 | 1,32% | - |
| 06.02.2026 | 15,00 | 15,40 | 15,00 | 15,15 | 0,00% | - |
| 05.02.2026 | 15,00 | 15,45 | 15,00 | 15,15 | -0,66% | - |
| 04.02.2026 | 14,90 | 15,40 | 14,90 | 15,25 | 2,01% | - |
| 03.02.2026 | 15,00 | 15,10 | 14,65 | 14,95 | 1,36% | - |
| 02.02.2026 | 14,55 | 14,80 | 14,50 | 14,75 | 0,34% | - |
| 30.01.2026 | 14,85 | 15,05 | 14,70 | 14,70 | -0,34% | - |
| 29.01.2026 | 14,70 | 15,10 | 14,70 | 14,75 | 0,00% | - |
| 28.01.2026 | 14,70 | 14,75 | 14,50 | 14,75 | 2,08% | 2.100,00 |
| 27.01.2026 | 14,40 | 14,50 | 14,10 | 14,45 | 1,40% | 300,00 |
| 26.01.2026 | 14,20 | 14,30 | 14,10 | 14,25 | 1,42% | - |
| 23.01.2026 | 13,80 | 14,20 | 13,80 | 14,05 | 0,36% | - |
| 22.01.2026 | 13,70 | 14,05 | 13,70 | 14,00 | 1,82% | - |
| 21.01.2026 | 13,70 | 13,90 | 13,60 | 13,75 | 0,73% | - |
| 20.01.2026 | 13,60 | 13,65 | 13,30 | 13,65 | -0,36% | 1.600,00 |
| 19.01.2026 | 13,60 | 13,70 | 13,60 | 13,70 | 1,86% | - |
| 16.01.2026 | 13,40 | 13,70 | 13,40 | 13,45 | -1,10% | - |
| 15.01.2026 | 13,50 | 13,85 | 13,50 | 13,60 | -1,81% | - |
| 14.01.2026 | 13,70 | 14,10 | 13,60 | 13,85 | 1,84% | - |
| 13.01.2026 | 13,20 | 13,70 | 13,20 | 13,60 | 0,37% | - |
| 12.01.2026 | 13,30 | 13,70 | 13,30 | 13,55 | 0,74% | - |
| 09.01.2026 | 13,30 | 13,80 | 13,30 | 13,45 | 0,37% | - |
| 08.01.2026 | 13,00 | 13,60 | 13,00 | 13,40 | 1,13% | - |
| 07.01.2026 | 13,20 | 13,35 | 13,10 | 13,25 | -1,49% | 3.456,00 |
| 06.01.2026 | 13,20 | 13,60 | 13,20 | 13,45 | 0,75% | - |
| 05.01.2026 | 13,60 | 13,70 | 13,20 | 13,35 | -2,91% | 2.300,00 |
| 02.01.2026 | 13,50 | 13,75 | 13,30 | 13,75 | 3,77% | - |
| 30.12.2025 | 13,00 | 13,50 | 13,00 | 13,25 | 0,76% | - |
| 29.12.2025 | 13,30 | 13,35 | 13,10 | 13,15 | -0,75% | 4.500,00 |
| 23.12.2025 | 13,00 | 13,25 | 12,90 | 13,25 | 2,32% | - |
| 22.12.2025 | 13,10 | 13,20 | 12,80 | 12,95 | 0,78% | 1.960,00 |
| 19.12.2025 | 13,00 | 13,00 | 12,65 | 12,85 | 0,00% | - |
| 18.12.2025 | 13,00 | 13,55 | 12,40 | 12,85 | -1,53% | 2.567,00 |
| 17.12.2025 | 13,00 | 13,50 | 13,00 | 13,05 | -2,25% | - |
| 16.12.2025 | 13,20 | 13,80 | 13,20 | 13,35 | -0,74% | - |
| 15.12.2025 | 13,90 | 13,90 | 13,45 | 13,45 | -3,58% | - |
| 12.12.2025 | 13,80 | 14,20 | 13,80 | 13,95 | -0,36% | - |
| 11.12.2025 | 13,80 | 14,10 | 13,80 | 14,00 | -0,36% | - |
| 10.12.2025 | 13,80 | 14,10 | 13,80 | 14,05 | -0,71% | - |
| 09.12.2025 | 13,90 | 14,30 | 13,90 | 14,15 | -1,05% | - |
| 08.12.2025 | 14,50 | 14,50 | 14,10 | 14,30 | -0,69% | - |
| 05.12.2025 | 14,30 | 14,50 | 14,20 | 14,40 | 0,35% | - |