13,560€
-0,43%
Echtzeit-Aktienkurs Woodside Energy Group Ltd.
Bid:
Ask:
Aktienkurse zur Woodside Energy Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 13,43 | 13,58 | 13,41 | 13,57 | 0,18% | 252,00 |
| 16.07.2025 | 13,54 | 13,61 | 13,37 | 13,54 | 1,61% | 300,00 |
| 15.07.2025 | 13,48 | 13,55 | 13,31 | 13,33 | -0,85% | - |
| 14.07.2025 | 13,50 | 13,67 | 13,40 | 13,44 | -0,78% | 1.850,00 |
| 11.07.2025 | 13,47 | 13,56 | 13,40 | 13,55 | 0,36% | - |
| 10.07.2025 | 13,35 | 13,50 | 13,27 | 13,50 | 1,08% | - |
| 09.07.2025 | 13,37 | 13,54 | 13,25 | 13,35 | -0,15% | 58,00 |
| 08.07.2025 | 13,21 | 13,47 | 13,19 | 13,37 | 1,46% | 56,00 |
| 07.07.2025 | 13,12 | 13,36 | 13,12 | 13,18 | -1,04% | - |
| 04.07.2025 | 13,38 | 13,40 | 13,31 | 13,32 | -0,12% | - |
| 03.07.2025 | 13,37 | 13,48 | 13,33 | 13,34 | -0,23% | - |
| 02.07.2025 | 13,28 | 13,37 | 13,18 | 13,37 | 0,93% | - |
| 01.07.2025 | 13,14 | 13,31 | 12,96 | 13,24 | 0,97% | 400,00 |
| 30.06.2025 | 13,18 | 13,25 | 12,99 | 13,12 | -0,52% | 400,00 |
| 27.06.2025 | 13,24 | 13,28 | 13,01 | 13,19 | -1,01% | 1.200,00 |
| 26.06.2025 | 13,27 | 13,39 | 13,25 | 13,32 | 0,34% | - |
| 25.06.2025 | 13,40 | 13,50 | 13,25 | 13,27 | -0,47% | - |
| 24.06.2025 | 13,45 | 13,88 | 13,32 | 13,34 | -4,13% | 20,00 |
| 23.06.2025 | 14,37 | 14,59 | 13,76 | 13,91 | -3,85% | 1.200,00 |
| 20.06.2025 | 14,55 | 14,58 | 14,42 | 14,47 | -0,39% | 1.332,00 |
| 19.06.2025 | 14,46 | 14,59 | 14,42 | 14,52 | 0,32% | - |
| 18.06.2025 | 14,42 | 14,52 | 14,30 | 14,48 | 0,18% | 900,00 |
| 17.06.2025 | 14,46 | 14,67 | 14,17 | 14,45 | 1,16% | 1.500,00 |
| 16.06.2025 | 14,60 | 14,60 | 14,21 | 14,29 | 1,56% | 1.012,00 |
| 13.06.2025 | 14,10 | 14,10 | 13,47 | 14,07 | 5,67% | 2.000,00 |
| 12.06.2025 | 13,24 | 13,46 | 13,18 | 13,31 | -1,59% | - |
| 11.06.2025 | 13,41 | 13,55 | 13,37 | 13,53 | 1,98% | 37,00 |
| 10.06.2025 | 13,17 | 13,29 | 13,15 | 13,26 | 1,59% | 28,00 |
| 09.06.2025 | 12,95 | 13,34 | 12,95 | 13,05 | -0,58% | - |
| 06.06.2025 | 12,99 | 13,16 | 12,98 | 13,13 | 1,40% | 36,00 |
| 05.06.2025 | 12,87 | 13,05 | 12,75 | 12,95 | 0,90% | - |
| 04.06.2025 | 12,87 | 12,96 | 12,80 | 12,83 | 1,20% | - |
| 03.06.2025 | 12,55 | 12,74 | 12,45 | 12,68 | 0,48% | - |
| 02.06.2025 | 12,49 | 12,64 | 12,46 | 12,62 | 0,33% | - |
| 30.05.2025 | 12,65 | 12,74 | 12,52 | 12,58 | -1,93% | 3.647,00 |
| 29.05.2025 | 12,97 | 13,00 | 12,63 | 12,83 | 1,40% | 1.500,00 |
| 28.05.2025 | 12,60 | 12,70 | 12,50 | 12,65 | 2,78% | 1.500,00 |
| 27.05.2025 | 12,18 | 12,36 | 12,14 | 12,31 | 1,39% | - |
| 26.05.2025 | 12,18 | 12,22 | 12,14 | 12,14 | -1,28% | 241,00 |
| 23.05.2025 | 12,23 | 12,32 | 11,98 | 12,30 | 1,21% | 13,00 |
| 22.05.2025 | 12,18 | 12,24 | 12,06 | 12,15 | 0,17% | - |
| 21.05.2025 | 12,40 | 12,40 | 12,13 | 12,13 | -1,39% | - |
| 20.05.2025 | 12,27 | 12,41 | 12,25 | 12,30 | -1,13% | - |
| 19.05.2025 | 12,32 | 12,46 | 12,29 | 12,44 | -1,38% | 72,00 |
| 16.05.2025 | 12,58 | 12,70 | 12,49 | 12,61 | 0,14% | - |
| 15.05.2025 | 12,57 | 12,72 | 12,47 | 12,60 | -1,06% | 361,00 |
| 14.05.2025 | 12,91 | 12,92 | 12,66 | 12,73 | 0,79% | - |
| 13.05.2025 | 12,44 | 12,63 | 12,17 | 12,63 | 4,54% | - |
| 12.05.2025 | 11,94 | 12,14 | 11,90 | 12,08 | 3,48% | - |
| 09.05.2025 | 11,59 | 11,83 | 11,57 | 11,68 | 0,36% | 3.361,00 |
| 08.05.2025 | 11,41 | 11,71 | 11,37 | 11,63 | 1,73% | - |
| 07.05.2025 | 11,51 | 11,69 | 11,30 | 11,44 | 0,42% | 1.774,00 |
| 06.05.2025 | 11,31 | 11,44 | 11,25 | 11,39 | 0,26% | - |
| 05.05.2025 | 11,30 | 11,49 | 11,26 | 11,36 | -3,45% | - |
| 02.05.2025 | 11,65 | 11,79 | 11,45 | 11,76 | 2,62% | - |
| 30.04.2025 | 11,62 | 11,86 | 11,32 | 11,46 | 0,27% | 244,00 |
| 29.04.2025 | 11,57 | 11,62 | 11,43 | 11,43 | 0,54% | - |
| 28.04.2025 | 11,39 | 11,49 | 11,29 | 11,37 | -0,05% | - |
| 25.04.2025 | 11,27 | 11,57 | 11,20 | 11,38 | 1,09% | 490,00 |
| 24.04.2025 | 11,17 | 11,44 | 11,10 | 11,26 | -0,49% | 46,00 |
| 23.04.2025 | 11,47 | 11,70 | 11,22 | 11,31 | 1,14% | 515,00 |
| 22.04.2025 | 10,97 | 11,22 | 10,94 | 11,18 | -0,06% | 2.430,00 |
| 17.04.2025 | 11,13 | 11,39 | 11,07 | 11,19 | 3,32% | - |
| 16.04.2025 | 10,74 | 11,10 | 10,73 | 10,83 | -2,03% | 500,00 |
| 15.04.2025 | 11,05 | 11,21 | 10,95 | 11,05 | -0,69% | - |
| 14.04.2025 | 10,94 | 11,17 | 10,85 | 11,13 | 1,63% | - |
| 11.04.2025 | 10,72 | 11,00 | 10,49 | 10,95 | 1,40% | 1.738,00 |
| 10.04.2025 | 11,29 | 11,29 | 10,58 | 10,80 | -4,85% | 400,00 |
| 09.04.2025 | 10,30 | 11,46 | 10,21 | 11,35 | 7,97% | 300,00 |
| 08.04.2025 | 10,89 | 11,50 | 10,46 | 10,51 | -1,31% | 1.013,00 |
| 07.04.2025 | 10,51 | 11,13 | 10,30 | 10,65 | -2,31% | 3.600,00 |
| 04.04.2025 | 11,53 | 11,82 | 10,73 | 10,91 | -13,06% | 3.800,00 |
| 03.04.2025 | 12,85 | 13,18 | 12,51 | 12,55 | -6,47% | 900,00 |
| 02.04.2025 | 13,44 | 13,61 | 13,24 | 13,41 | -1,93% | - |
| 01.04.2025 | 13,54 | 13,69 | 13,40 | 13,68 | 2,43% | 101,00 |
| 31.03.2025 | 13,39 | 13,60 | 13,19 | 13,35 | -2,65% | - |
| 28.03.2025 | 13,81 | 13,84 | 13,63 | 13,72 | -0,41% | 479,00 |
| 27.03.2025 | 13,77 | 13,81 | 13,69 | 13,77 | 1,12% | - |
| 26.03.2025 | 13,53 | 13,66 | 13,41 | 13,62 | 0,80% | 200,00 |
| 25.03.2025 | 13,42 | 13,54 | 13,37 | 13,51 | 0,85% | 37,00 |
| 24.03.2025 | 13,31 | 13,44 | 13,28 | 13,40 | 2,17% | - |
| 21.03.2025 | 13,31 | 13,35 | 13,02 | 13,11 | -0,49% | 380,00 |
| 20.03.2025 | 13,27 | 13,54 | 13,15 | 13,18 | -1,96% | 5.500,00 |
| 19.03.2025 | 13,25 | 13,45 | 13,23 | 13,44 | 0,86% | - |
| 18.03.2025 | 13,32 | 13,52 | 13,22 | 13,33 | -0,38% | - |
| 17.03.2025 | 13,27 | 13,50 | 13,25 | 13,38 | 2,30% | 18,00 |
| 14.03.2025 | 12,97 | 13,18 | 12,89 | 13,08 | 0,18% | 920,00 |
| 13.03.2025 | 13,11 | 13,38 | 12,99 | 13,05 | -0,68% | 129,00 |
| 12.03.2025 | 13,06 | 13,33 | 13,05 | 13,14 | -0,58% | 200,00 |
| 11.03.2025 | 13,38 | 13,42 | 13,05 | 13,22 | -0,52% | 777,00 |
| 10.03.2025 | 13,39 | 13,56 | 13,07 | 13,29 | 0,48% | - |
| 07.03.2025 | 13,07 | 13,72 | 13,05 | 13,23 | -3,23% | 200,00 |
| 06.03.2025 | 13,51 | 13,97 | 13,41 | 13,67 | -2,86% | 392,00 |
| 05.03.2025 | 14,20 | 14,29 | 13,89 | 14,07 | -1,10% | 300,00 |
| 04.03.2025 | 14,41 | 14,70 | 14,00 | 14,23 | -3,00% | - |
| 03.03.2025 | 15,10 | 15,10 | 14,40 | 14,67 | -0,56% | 16,00 |
| 28.02.2025 | 14,76 | 14,88 | 14,58 | 14,75 | -0,55% | - |
| 27.02.2025 | 14,96 | 15,07 | 14,72 | 14,83 | 1,04% | - |
| 26.02.2025 | 14,91 | 15,04 | 14,60 | 14,68 | 3,21% | 45,00 |
| 25.02.2025 | 14,52 | 14,65 | 14,13 | 14,22 | 2,17% | 250,00 |