16,998€
0,37%
Echtzeit-Aktienkurs Woodside Energy Group Ltd.
Bid:
Ask:
Aktienkurse zur Woodside Energy Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,25 | 17,31 | 17,00 | 17,14 | 0,16% | 149,00 |
| 25.04.2024 | 17,25 | 17,28 | 16,82 | 17,11 | 0,46% | 211,00 |
| 24.04.2024 | 17,38 | 17,38 | 16,99 | 17,03 | -1,06% | 493,00 |
| 23.04.2024 | 17,24 | 17,31 | 17,03 | 17,21 | -0,50% | 1.654,00 |
| 22.04.2024 | 17,25 | 17,42 | 17,02 | 17,30 | -1,70% | 481,00 |
| 19.04.2024 | 17,68 | 17,74 | 17,46 | 17,60 | -0,08% | 200,00 |
| 18.04.2024 | 17,79 | 17,80 | 17,42 | 17,61 | 0,19% | - |
| 17.04.2024 | 17,86 | 18,00 | 17,54 | 17,58 | -1,16% | 664,00 |
| 16.04.2024 | 18,16 | 18,17 | 17,62 | 17,79 | -2,20% | 105,00 |
| 15.04.2024 | 18,38 | 18,38 | 17,75 | 18,19 | 0,51% | 1.449,00 |
| 12.04.2024 | 18,40 | 18,69 | 18,08 | 18,09 | -1,71% | 696,00 |
| 11.04.2024 | 18,56 | 18,69 | 18,26 | 18,41 | 1,85% | 200,00 |
| 10.04.2024 | 18,24 | 18,45 | 17,90 | 18,07 | -1,34% | 50,00 |
| 09.04.2024 | 18,37 | 18,51 | 18,07 | 18,32 | -1,11% | 1.285,00 |
| 08.04.2024 | 18,29 | 18,58 | 18,29 | 18,53 | -0,45% | 578,00 |
| 05.04.2024 | 18,61 | 18,73 | 18,40 | 18,61 | 0,86% | 824,00 |
| 04.04.2024 | 18,53 | 18,60 | 18,15 | 18,45 | 0,61% | 153,00 |
| 03.04.2024 | 18,44 | 18,57 | 18,30 | 18,34 | -0,48% | 23,00 |
| 02.04.2024 | 18,45 | 18,56 | 18,27 | 18,43 | -0,54% | 643,00 |
| 28.03.2024 | 18,28 | 18,58 | 18,28 | 18,53 | 0,87% | 172,00 |
| 27.03.2024 | 18,18 | 18,65 | 18,08 | 18,37 | 0,60% | 9,00 |
| 26.03.2024 | 18,33 | 18,41 | 18,11 | 18,26 | 0,50% | 360,00 |
| 25.03.2024 | 18,13 | 18,19 | 17,85 | 18,17 | 1,74% | 426,00 |
| 22.03.2024 | 17,87 | 18,19 | 17,83 | 17,86 | -2,56% | - |
| 21.03.2024 | 18,36 | 18,39 | 18,07 | 18,33 | 1,95% | 1.114,00 |
| 20.03.2024 | 18,21 | 18,40 | 17,94 | 17,98 | -0,39% | - |
| 19.03.2024 | 18,11 | 18,26 | 17,92 | 18,05 | 2,04% | 18,00 |
| 18.03.2024 | 17,82 | 17,94 | 17,57 | 17,69 | 0,00% | 281,00 |
| 15.03.2024 | 17,98 | 18,04 | 17,69 | 17,69 | 1,09% | - |
| 14.03.2024 | 17,48 | 17,72 | 17,46 | 17,50 | 0,57% | 530,00 |
| 13.03.2024 | 17,40 | 17,70 | 17,35 | 17,40 | 0,40% | 939,00 |
| 12.03.2024 | 17,65 | 17,77 | 17,31 | 17,33 | -2,48% | 1.039,00 |
| 11.03.2024 | 17,82 | 17,83 | 17,62 | 17,77 | -1,55% | 1.132,00 |
| 08.03.2024 | 18,35 | 18,39 | 17,82 | 18,05 | 1,52% | 500,00 |
| 07.03.2024 | 17,84 | 18,03 | 17,70 | 17,78 | -3,11% | 90,00 |
| 06.03.2024 | 18,22 | 18,48 | 18,09 | 18,35 | 2,06% | 18,00 |
| 05.03.2024 | 18,09 | 18,25 | 17,96 | 17,98 | -1,10% | - |
| 04.03.2024 | 18,37 | 18,38 | 18,09 | 18,18 | -2,05% | 200,00 |
| 01.03.2024 | 18,44 | 18,65 | 18,42 | 18,56 | 1,98% | 63,00 |
| 29.02.2024 | 18,30 | 18,32 | 18,03 | 18,20 | 2,13% | 38,00 |
| 28.02.2024 | 18,04 | 18,22 | 17,71 | 17,82 | -3,26% | 774,00 |
| 27.02.2024 | 18,18 | 18,43 | 18,15 | 18,42 | 2,11% | 109,00 |
| 26.02.2024 | 18,17 | 18,31 | 17,91 | 18,04 | -1,26% | 632,00 |
| 23.02.2024 | 18,51 | 18,51 | 18,10 | 18,27 | -1,24% | - |
| 22.02.2024 | 18,38 | 18,60 | 18,31 | 18,50 | 0,71% | 3,00 |
| 21.02.2024 | 18,34 | 18,48 | 18,09 | 18,37 | 1,27% | 1,00 |
| 20.02.2024 | 18,28 | 18,51 | 18,01 | 18,14 | -5,52% | 2.815,00 |
| 19.02.2024 | 18,56 | 19,21 | 18,49 | 19,20 | 3,34% | - |
| 16.02.2024 | 18,55 | 18,78 | 18,40 | 18,58 | -0,64% | 135,00 |
| 15.02.2024 | 18,22 | 18,78 | 18,22 | 18,70 | 0,48% | 545,00 |
| 14.02.2024 | 18,79 | 18,99 | 18,50 | 18,61 | 0,92% | 75,00 |
| 13.02.2024 | 18,76 | 19,20 | 18,36 | 18,44 | -3,25% | 346,00 |
| 12.02.2024 | 18,84 | 19,09 | 18,76 | 19,06 | 0,37% | 521,00 |
| 09.02.2024 | 19,12 | 19,29 | 18,92 | 18,99 | -3,31% | 140,00 |
| 08.02.2024 | 19,59 | 19,76 | 19,34 | 19,64 | 0,15% | - |
| 07.02.2024 | 19,77 | 19,78 | 19,37 | 19,61 | -0,20% | 397,00 |
| 06.02.2024 | 19,59 | 19,83 | 19,42 | 19,65 | 2,45% | 400,00 |
| 05.02.2024 | 19,42 | 19,42 | 18,92 | 19,18 | 0,10% | 1.179,00 |
| 02.02.2024 | 19,66 | 19,66 | 19,12 | 19,16 | 0,10% | 1.317,00 |
| 01.02.2024 | 19,49 | 19,57 | 18,96 | 19,14 | -0,98% | 510,00 |
| 31.01.2024 | 19,60 | 19,73 | 19,26 | 19,33 | -1,23% | - |
| 30.01.2024 | 19,36 | 19,64 | 19,08 | 19,57 | 1,82% | 200,00 |
| 29.01.2024 | 19,38 | 19,43 | 18,99 | 19,22 | 0,89% | 986,00 |
| 26.01.2024 | 18,92 | 19,10 | 18,75 | 19,05 | 0,11% | 1.499,00 |
| 25.01.2024 | 18,80 | 19,06 | 18,74 | 19,03 | 2,20% | 357,00 |
| 24.01.2024 | 18,75 | 18,93 | 18,59 | 18,62 | -1,48% | - |
| 23.01.2024 | 18,74 | 18,96 | 18,62 | 18,90 | 0,85% | 105,00 |
| 22.01.2024 | 18,70 | 18,90 | 18,53 | 18,74 | 1,13% | - |
| 19.01.2024 | 18,67 | 18,71 | 18,30 | 18,53 | -0,32% | 603,00 |
| 18.01.2024 | 18,33 | 18,60 | 18,30 | 18,59 | 0,81% | 150,00 |
| 17.01.2024 | 18,57 | 18,58 | 18,24 | 18,44 | -1,50% | 3.406,00 |
| 16.01.2024 | 18,88 | 19,12 | 18,61 | 18,72 | -2,80% | - |
| 15.01.2024 | 19,28 | 19,28 | 19,03 | 19,26 | 0,89% | 150,00 |
| 12.01.2024 | 19,11 | 19,35 | 19,00 | 19,09 | 1,38% | 8,00 |
| 11.01.2024 | 18,94 | 19,12 | 18,78 | 18,83 | 0,70% | 368,00 |
| 10.01.2024 | 18,82 | 19,08 | 18,66 | 18,70 | -1,84% | - |
| 09.01.2024 | 18,96 | 19,28 | 18,87 | 19,05 | -0,83% | 1,00 |
| 08.01.2024 | 19,02 | 19,27 | 18,74 | 19,21 | -0,52% | 692,00 |
| 05.01.2024 | 19,21 | 19,40 | 19,01 | 19,31 | 0,16% | 259,00 |
| 04.01.2024 | 19,38 | 19,50 | 19,12 | 19,28 | -1,28% | - |
| 03.01.2024 | 19,16 | 19,71 | 19,07 | 19,53 | 1,61% | 150,00 |
| 02.01.2024 | 19,47 | 19,57 | 19,20 | 19,22 | 1,75% | - |
| 29.12.2023 | 19,10 | 19,22 | 18,88 | 18,89 | -0,53% | - |
| 28.12.2023 | 19,20 | 19,33 | 18,99 | 18,99 | -0,68% | 14,00 |
| 27.12.2023 | 19,37 | 19,37 | 18,96 | 19,12 | -0,31% | 925,00 |
| 22.12.2023 | 19,15 | 19,31 | 19,00 | 19,18 | 0,26% | 708,00 |
| 21.12.2023 | 19,06 | 19,13 | 18,73 | 19,13 | 1,32% | 375,00 |
| 20.12.2023 | 19,16 | 19,32 | 18,84 | 18,88 | -1,05% | 1.018,00 |
| 19.12.2023 | 19,04 | 19,09 | 18,83 | 19,08 | 2,14% | 880,00 |
| 18.12.2023 | 18,76 | 18,88 | 18,56 | 18,68 | 0,21% | 1.683,00 |
| 15.12.2023 | 18,67 | 18,78 | 18,57 | 18,64 | 0,43% | - |
| 14.12.2023 | 18,63 | 18,65 | 18,26 | 18,56 | 0,76% | 1.400,00 |
| 13.12.2023 | 18,24 | 18,42 | 17,93 | 18,42 | 0,88% | - |
| 12.12.2023 | 18,57 | 18,57 | 18,01 | 18,26 | -0,27% | 741,00 |
| 11.12.2023 | 18,42 | 18,43 | 18,05 | 18,31 | 0,44% | 883,00 |
| 08.12.2023 | 18,25 | 18,30 | 17,95 | 18,23 | 2,19% | 1.986,00 |
| 07.12.2023 | 18,22 | 18,23 | 17,55 | 17,84 | -0,11% | 280,00 |
| 06.12.2023 | 18,24 | 18,24 | 17,77 | 17,86 | -0,45% | 569,00 |
| 05.12.2023 | 17,98 | 18,18 | 17,86 | 17,94 | -2,29% | 904,00 |
| 04.12.2023 | 18,57 | 18,82 | 18,27 | 18,36 | -2,34% | 328,00 |