15,585€
-2,03%
Echtzeit-Aktienkurs WOODSIDE ENERGY GROUP LTD
Bid:
Ask:
Aktienkurse zur WOODSIDE ENERGY GROUP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 15,53 | 15,61 | 15,49 | 15,56 | -0,44% | 828,00 |
| 13.02.2026 | 15,34 | 15,63 | 15,27 | 15,63 | 1,89% | - |
| 12.02.2026 | 15,65 | 15,74 | 15,34 | 15,34 | -1,04% | 7.996,00 |
| 11.02.2026 | 15,45 | 15,55 | 15,39 | 15,50 | 0,54% | 882,00 |
| 10.02.2026 | 15,35 | 15,42 | 15,33 | 15,41 | 0,54% | - |
| 09.02.2026 | 15,31 | 15,37 | 15,19 | 15,33 | 1,11% | 20.356,00 |
| 06.02.2026 | 15,00 | 15,17 | 14,99 | 15,16 | 0,53% | 12.212,00 |
| 05.02.2026 | 15,26 | 15,26 | 15,08 | 15,08 | -1,08% | 18.830,00 |
| 04.02.2026 | 15,05 | 15,32 | 14,98 | 15,25 | 2,73% | 32.686,00 |
| 03.02.2026 | 14,87 | 14,97 | 14,61 | 14,84 | 0,82% | 6.243,00 |
| 02.02.2026 | 14,62 | 14,73 | 14,60 | 14,72 | -1,30% | 15.136,00 |
| 30.01.2026 | 14,87 | 15,05 | 14,82 | 14,92 | 0,36% | 561,00 |
| 29.01.2026 | 14,80 | 15,06 | 14,76 | 14,86 | 0,95% | 911,00 |
| 28.01.2026 | 14,60 | 14,72 | 14,57 | 14,72 | 2,00% | 23.930,00 |
| 27.01.2026 | 14,36 | 14,48 | 14,24 | 14,43 | 1,01% | 9.511,00 |
| 26.01.2026 | 14,18 | 14,62 | 14,15 | 14,29 | 1,83% | 20.023,00 |
| 23.01.2026 | 14,07 | 14,09 | 14,00 | 14,03 | 0,06% | 18.096,00 |
| 22.01.2026 | 13,93 | 14,10 | 13,91 | 14,02 | 1,61% | 8.000,00 |
| 21.01.2026 | 13,68 | 13,82 | 13,59 | 13,80 | 2,16% | 945,00 |
| 20.01.2026 | 13,48 | 13,55 | 13,10 | 13,51 | -1,03% | 22.130,00 |
| 19.01.2026 | 13,63 | 13,65 | 13,51 | 13,65 | 0,35% | 40.017,00 |
| 16.01.2026 | 13,62 | 13,62 | 13,60 | 13,60 | -0,45% | 100,00 |
| 15.01.2026 | 13,77 | 13,77 | 13,66 | 13,66 | -1,23% | 12.428,00 |
| 14.01.2026 | 13,76 | 13,89 | 13,66 | 13,83 | 2,32% | 64.200,00 |
| 13.01.2026 | 13,51 | 13,77 | 13,40 | 13,52 | -0,41% | 23.900,00 |
| 12.01.2026 | 13,51 | 13,58 | 13,51 | 13,58 | 0,45% | 41.000,00 |
| 09.01.2026 | 13,48 | 13,80 | 13,45 | 13,52 | 0,80% | 34.871,00 |
| 08.01.2026 | 13,21 | 13,43 | 13,21 | 13,41 | 1,43% | 25.770,00 |
| 07.01.2026 | 13,22 | 13,27 | 13,13 | 13,22 | -1,98% | 1.690,00 |
| 06.01.2026 | 13,50 | 13,60 | 13,45 | 13,49 | 0,99% | 9.400,00 |
| 05.01.2026 | 13,63 | 13,63 | 13,31 | 13,35 | -1,99% | 41.534,00 |
| 02.01.2026 | 13,47 | 13,63 | 13,27 | 13,63 | 2,95% | 192,00 |
| 29.12.2025 | 13,14 | 13,23 | 12,94 | 13,23 | 1,41% | 584,00 |
| 23.12.2025 | 13,19 | 13,21 | 12,96 | 13,05 | 0,63% | 734,00 |
| 22.12.2025 | 13,03 | 13,04 | 12,78 | 12,97 | 2,26% | 400,00 |
| 19.12.2025 | 12,82 | 12,88 | 12,54 | 12,68 | 1,09% | 100,00 |
| 18.12.2025 | 12,79 | 13,04 | 12,44 | 12,54 | -4,68% | 650,00 |
| 17.12.2025 | 13,19 | 13,45 | 13,00 | 13,16 | -0,99% | 201,00 |
| 16.12.2025 | 13,49 | 13,65 | 13,12 | 13,29 | -2,34% | 414,00 |
| 15.12.2025 | 13,88 | 13,93 | 13,54 | 13,61 | -1,90% | - |
| 12.12.2025 | 13,97 | 14,04 | 13,76 | 13,87 | -0,22% | - |
| 11.12.2025 | 14,01 | 14,11 | 13,88 | 13,91 | -0,19% | - |
| 10.12.2025 | 14,06 | 14,22 | 13,86 | 13,93 | -1,58% | - |
| 09.12.2025 | 14,14 | 14,23 | 14,07 | 14,16 | -1,00% | - |
| 08.12.2025 | 14,28 | 14,36 | 14,13 | 14,30 | 0,97% | 3.421,00 |
| 05.12.2025 | 14,27 | 14,53 | 14,16 | 14,16 | -2,58% | - |
| 04.12.2025 | 14,43 | 14,54 | 14,40 | 14,54 | 0,74% | - |
| 03.12.2025 | 14,28 | 14,50 | 14,18 | 14,43 | 1,31% | 346,00 |
| 02.12.2025 | 14,29 | 14,42 | 14,14 | 14,24 | 0,83% | - |
| 01.12.2025 | 14,16 | 14,25 | 14,03 | 14,13 | 1,12% | 20,00 |
| 28.11.2025 | 14,01 | 14,13 | 13,97 | 13,97 | -0,21% | - |
| 27.11.2025 | 14,03 | 14,11 | 14,00 | 14,00 | -0,84% | - |
| 26.11.2025 | 14,15 | 14,22 | 14,06 | 14,12 | 0,86% | - |
| 25.11.2025 | 14,04 | 14,18 | 13,78 | 14,00 | -0,60% | - |
| 24.11.2025 | 14,01 | 14,27 | 13,87 | 14,08 | -1,87% | - |
| 21.11.2025 | 14,19 | 14,42 | 14,12 | 14,35 | 0,19% | - |
| 20.11.2025 | 14,60 | 14,83 | 14,32 | 14,32 | -2,00% | - |
| 19.11.2025 | 14,72 | 14,74 | 14,45 | 14,62 | -0,18% | 218,00 |
| 18.11.2025 | 14,42 | 14,99 | 14,42 | 14,64 | -0,62% | - |
| 17.11.2025 | 14,86 | 14,98 | 14,72 | 14,73 | -0,55% | 90,00 |
| 14.11.2025 | 14,66 | 14,89 | 14,62 | 14,82 | -0,05% | 1.000,00 |
| 13.11.2025 | 14,74 | 14,97 | 14,71 | 14,82 | -1,52% | - |
| 12.11.2025 | 15,12 | 15,19 | 14,96 | 15,05 | -0,23% | 2.000,00 |
| 11.11.2025 | 14,94 | 15,10 | 14,72 | 15,09 | 1,95% | 54,00 |
| 10.11.2025 | 14,75 | 14,81 | 14,57 | 14,80 | 2,47% | - |
| 07.11.2025 | 14,48 | 14,49 | 14,21 | 14,44 | 0,87% | - |
| 06.11.2025 | 14,37 | 14,45 | 14,19 | 14,32 | 0,25% | - |
| 05.11.2025 | 14,12 | 14,33 | 13,99 | 14,28 | 1,54% | 810,00 |
| 04.11.2025 | 14,02 | 14,15 | 13,88 | 14,06 | -0,21% | 360,00 |
| 03.11.2025 | 14,16 | 14,22 | 13,98 | 14,09 | 0,82% | 200,00 |
| 31.10.2025 | 13,95 | 14,07 | 13,85 | 13,98 | 0,62% | 36,00 |
| 30.10.2025 | 13,81 | 13,89 | 13,67 | 13,89 | 2,05% | 400,00 |
| 29.10.2025 | 13,67 | 13,79 | 13,61 | 13,61 | -0,41% | 400,00 |
| 28.10.2025 | 13,61 | 13,82 | 13,54 | 13,67 | -0,70% | - |
| 27.10.2025 | 13,85 | 13,88 | 13,53 | 13,77 | 0,57% | 20,00 |
| 24.10.2025 | 13,63 | 13,79 | 13,47 | 13,69 | 0,02% | 248,00 |
| 23.10.2025 | 13,54 | 13,73 | 13,35 | 13,69 | 5,98% | 3.746,00 |
| 22.10.2025 | 12,98 | 13,14 | 12,57 | 12,91 | 2,53% | 14,00 |
| 21.10.2025 | 12,47 | 12,63 | 12,46 | 12,60 | 1,03% | 740,00 |
| 20.10.2025 | 12,35 | 12,50 | 12,30 | 12,47 | 1,03% | - |
| 17.10.2025 | 12,22 | 12,49 | 12,18 | 12,34 | -1,15% | 18,00 |
| 16.10.2025 | 12,65 | 12,69 | 12,38 | 12,48 | 0,02% | 180,00 |
| 15.10.2025 | 12,49 | 12,51 | 12,48 | 12,48 | 0,93% | - |
| 14.10.2025 | 12,45 | 12,59 | 12,27 | 12,37 | 0,41% | - |
| 13.10.2025 | 12,46 | 12,59 | 12,32 | 12,32 | -0,79% | 1.235,00 |
| 10.10.2025 | 12,75 | 12,89 | 12,24 | 12,41 | -3,75% | 1.150,00 |
| 09.10.2025 | 12,87 | 13,08 | 12,84 | 12,90 | -0,53% | - |
| 08.10.2025 | 12,85 | 13,11 | 12,83 | 12,97 | 0,25% | - |
| 07.10.2025 | 12,97 | 13,20 | 12,87 | 12,93 | -1,22% | - |
| 06.10.2025 | 13,02 | 13,14 | 12,96 | 13,09 | 1,56% | - |
| 03.10.2025 | 12,91 | 13,00 | 12,79 | 12,89 | 0,74% | 50,00 |
| 02.10.2025 | 12,94 | 13,00 | 12,69 | 12,80 | -0,03% | - |
| 01.10.2025 | 12,81 | 13,05 | 12,73 | 12,80 | 0,34% | - |
| 30.09.2025 | 12,86 | 12,96 | 12,70 | 12,76 | -2,17% | 4.200,00 |
| 29.09.2025 | 13,05 | 13,05 | 13,04 | 13,04 | -0,54% | - |
| 26.09.2025 | 13,00 | 13,34 | 12,96 | 13,11 | -0,78% | 400,00 |
| 25.09.2025 | 13,15 | 13,22 | 13,01 | 13,22 | 1,45% | - |
| 24.09.2025 | 12,83 | 13,05 | 12,78 | 13,03 | 1,73% | - |
| 23.09.2025 | 12,70 | 12,98 | 12,70 | 12,81 | 0,54% | 300,00 |
| 22.09.2025 | 12,74 | 13,05 | 12,69 | 12,74 | -0,58% | 773,00 |