20,330€
-0,68%
Echtzeit-Aktienkurs Woodside Energy Group Ltd.
Bid:
Ask:
Aktienkurse zur Woodside Energy Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,50 | 20,57 | 20,40 | 20,57 | 2,33% | 6.105,00 |
| 08.09.2026 | 20,12 | 20,12 | 20,06 | 20,10 | 0,72% | 15.775,00 |
| 07.09.2026 | 19,96 | 19,99 | 19,94 | 19,96 | 2,33% | 2.229,00 |
| 04.09.2026 | 19,69 | 19,70 | 19,51 | 19,51 | -3,58% | 5.600,00 |
| 03.09.2026 | 19,77 | 20,28 | 19,76 | 20,23 | -0,81% | 5.835,00 |
| 02.09.2026 | 20,45 | 21,11 | 20,36 | 20,40 | 0,28% | 9.788,00 |
| 01.09.2026 | 20,22 | 20,40 | 20,20 | 20,34 | 1,77% | 7.574,00 |
| 31.08.2026 | 20,02 | 20,15 | 19,94 | 19,98 | -0,15% | 5.100,00 |
| 28.08.2026 | 19,90 | 20,08 | 19,86 | 20,02 | 1,30% | - |
| 27.08.2026 | 19,74 | 19,80 | 19,70 | 19,76 | 1,01% | 2.772,00 |
| 26.08.2026 | 19,49 | 19,76 | 19,48 | 19,56 | 0,11% | - |
| 25.08.2026 | 20,34 | 20,34 | 19,54 | 19,54 | -4,35% | 17.021,00 |
| 24.08.2026 | 20,45 | 20,56 | 20,40 | 20,43 | -2,06% | 4.488,00 |
| 21.08.2026 | 20,75 | 20,95 | 20,69 | 20,86 | 1,36% | 18.300,00 |
| 20.08.2026 | 20,43 | 20,63 | 20,35 | 20,58 | 1,16% | 8.417,00 |
| 19.08.2026 | 20,46 | 20,46 | 20,29 | 20,34 | 0,36% | - |
| 18.08.2026 | 20,35 | 20,39 | 20,21 | 20,27 | 0,62% | 756,00 |
| 17.08.2026 | 20,15 | 20,16 | 19,98 | 20,15 | 1,12% | 2.592,00 |
| 14.08.2026 | 19,96 | 19,98 | 19,91 | 19,92 | 1,76% | - |
| 13.08.2026 | 19,97 | 20,02 | 19,46 | 19,58 | -0,01% | - |
| 12.08.2026 | 20,09 | 20,11 | 19,53 | 19,58 | -2,48% | 544,00 |
| 11.08.2026 | 20,15 | 20,17 | 20,02 | 20,08 | 1,66% | - |
| 10.08.2026 | 19,25 | 19,96 | 19,24 | 19,75 | 1,08% | 18.200,00 |
| 07.08.2026 | 19,49 | 19,54 | 19,36 | 19,54 | -0,20% | 21.000,00 |
| 06.08.2026 | 19,39 | 19,64 | 19,23 | 19,58 | 2,64% | 4.860,00 |
| 05.08.2026 | 19,44 | 19,48 | 19,08 | 19,08 | 0,19% | - |
| 04.08.2026 | 20,09 | 20,09 | 19,01 | 19,04 | -2,80% | 10.300,00 |
| 03.08.2026 | 19,76 | 19,79 | 19,20 | 19,59 | -2,73% | 6.050,00 |
| 31.07.2026 | 19,93 | 20,15 | 19,74 | 20,14 | 0,07% | 1.704,00 |
| 30.07.2026 | 19,90 | 20,14 | 19,62 | 20,12 | -0,01% | 14.000,00 |
| 29.07.2026 | 19,83 | 20,40 | 19,66 | 20,13 | 4,28% | 36.180,00 |
| 28.07.2026 | 19,74 | 19,75 | 19,26 | 19,30 | 1,24% | 39.679,00 |
| 27.07.2026 | 19,18 | 19,29 | 19,00 | 19,06 | -3,71% | 8.500,00 |
| 24.07.2026 | 19,82 | 19,82 | 19,54 | 19,80 | 1,42% | 12.135,00 |
| 23.07.2026 | 19,41 | 19,78 | 19,41 | 19,52 | -0,83% | 4.895,00 |
| 22.07.2026 | 19,36 | 19,74 | 19,27 | 19,69 | 1,92% | 4.150,00 |
| 21.07.2026 | 19,16 | 19,53 | 18,85 | 19,31 | 2,41% | 13.510,00 |
| 20.07.2026 | 18,87 | 19,04 | 18,80 | 18,86 | 0,32% | 3.200,00 |
| 17.07.2026 | 18,54 | 18,81 | 18,44 | 18,80 | 4,54% | 6.719,00 |
| 16.07.2026 | 17,94 | 18,03 | 17,94 | 17,98 | -0,93% | 168,00 |
| 15.07.2026 | 18,26 | 18,31 | 18,15 | 18,15 | -1,05% | - |
| 14.07.2026 | 18,43 | 18,43 | 18,26 | 18,35 | 2,64% | - |
| 13.07.2026 | 17,74 | 17,91 | 17,71 | 17,87 | 3,31% | 612,00 |
| 10.07.2026 | 17,56 | 17,63 | 17,30 | 17,30 | -2,92% | 1.222,00 |
| 09.07.2026 | 17,81 | 18,03 | 17,73 | 17,82 | 0,76% | - |
| 08.07.2026 | 17,57 | 17,74 | 17,56 | 17,69 | 3,01% | 10.000,00 |
| 07.07.2026 | 16,99 | 17,18 | 16,96 | 17,17 | 0,65% | - |
| 06.07.2026 | 17,05 | 17,06 | 17,02 | 17,06 | -0,27% | 21.562,00 |
| 03.07.2026 | 16,84 | 17,15 | 16,84 | 17,11 | 1,37% | 1.927,00 |
| 02.07.2026 | 16,96 | 16,97 | 16,85 | 16,87 | -1,27% | - |
| 01.07.2026 | 17,09 | 17,09 | 17,06 | 17,09 | 0,32% | 1.734,00 |
| 30.06.2026 | 17,02 | 17,07 | 16,95 | 17,04 | 1,63% | 1.056,00 |
| 29.06.2026 | 16,79 | 16,81 | 16,76 | 16,76 | 0,50% | - |
| 26.06.2026 | 16,69 | 16,81 | 16,65 | 16,68 | 0,35% | 17.520,00 |
| 25.06.2026 | 16,57 | 16,70 | 16,40 | 16,62 | -0,40% | 9.063,00 |
| 24.06.2026 | 17,03 | 17,10 | 16,69 | 16,69 | -4,54% | 8.300,00 |
| 23.06.2026 | 17,46 | 17,50 | 17,31 | 17,48 | 0,02% | 10.902,00 |
| 22.06.2026 | 17,45 | 17,58 | 17,36 | 17,48 | 0,06% | 29.847,00 |
| 19.06.2026 | 17,84 | 17,84 | 17,44 | 17,47 | 0,69% | 18.000,00 |
| 18.06.2026 | 17,52 | 17,52 | 17,29 | 17,35 | 0,54% | 2.845,00 |
| 17.06.2026 | 17,62 | 17,70 | 17,26 | 17,26 | -2,49% | 47.683,00 |
| 16.06.2026 | 18,26 | 18,26 | 17,69 | 17,70 | -1,19% | 31.128,00 |
| 15.06.2026 | 18,13 | 18,30 | 17,91 | 17,91 | -9,90% | 29.812,00 |
| 12.06.2026 | 18,84 | 20,29 | 18,71 | 19,88 | 4,60% | 38.750,00 |
| 11.06.2026 | 19,14 | 19,33 | 18,95 | 19,00 | -0,74% | 19.240,00 |
| 10.06.2026 | 18,85 | 19,34 | 18,78 | 19,15 | 1,33% | 26.489,00 |
| 09.06.2026 | 18,91 | 18,94 | 18,80 | 18,89 | 0,96% | 3.700,00 |
| 08.06.2026 | 19,41 | 19,41 | 18,54 | 18,72 | -0,18% | 14.300,00 |
| 05.06.2026 | 18,88 | 18,96 | 18,74 | 18,75 | -1,27% | 37.830,00 |
| 04.06.2026 | 19,27 | 19,33 | 18,86 | 18,99 | -1,38% | 32.916,00 |
| 03.06.2026 | 19,31 | 19,51 | 19,09 | 19,26 | -0,44% | 62.900,00 |
| 02.06.2026 | 19,12 | 19,37 | 19,04 | 19,34 | 1,85% | 30.426,00 |
| 01.06.2026 | 18,96 | 19,24 | 18,80 | 18,99 | 1,04% | 26.954,00 |
| 29.05.2026 | 18,64 | 18,79 | 18,57 | 18,79 | 0,63% | 8.067,00 |
| 28.05.2026 | 18,85 | 18,86 | 18,62 | 18,68 | 0,20% | 10.330,00 |
| 27.05.2026 | 18,77 | 18,95 | 18,54 | 18,64 | -1,02% | 19.300,00 |
| 26.05.2026 | 18,82 | 18,94 | 18,73 | 18,83 | -0,33% | 37.835,00 |
| 25.05.2026 | 18,80 | 18,95 | 18,80 | 18,89 | -3,03% | 2.270,00 |
| 22.05.2026 | 19,48 | 19,58 | 19,45 | 19,48 | 1,17% | 36.960,00 |
| 21.05.2026 | 19,56 | 19,67 | 19,11 | 19,26 | -0,20% | 19.500,00 |
| 20.05.2026 | 19,82 | 19,89 | 19,25 | 19,30 | -1,98% | 68.199,00 |
| 19.05.2026 | 19,81 | 19,82 | 19,65 | 19,69 | -0,10% | 2.526,00 |
| 18.05.2026 | 19,65 | 19,76 | 19,53 | 19,71 | 1,67% | 17.000,00 |
| 15.05.2026 | 19,21 | 19,39 | 19,11 | 19,38 | 2,10% | 29.400,00 |
| 14.05.2026 | 18,95 | 19,00 | 18,87 | 18,99 | -0,63% | 33.200,00 |
| 13.05.2026 | 19,01 | 19,15 | 18,96 | 19,11 | 0,46% | 42.232,00 |
| 12.05.2026 | 18,92 | 19,07 | 18,63 | 19,02 | 1,73% | 13.095,00 |
| 11.05.2026 | 18,72 | 18,72 | 18,31 | 18,69 | 2,68% | 8.756,00 |
| 08.05.2026 | 18,40 | 18,50 | 18,18 | 18,21 | -1,34% | 12.232,00 |
| 07.05.2026 | 18,82 | 18,88 | 18,32 | 18,45 | -2,61% | 42.700,00 |
| 06.05.2026 | 19,64 | 19,65 | 18,52 | 18,95 | -4,50% | 14.282,00 |
| 05.05.2026 | 19,92 | 20,01 | 19,82 | 19,84 | -0,14% | 3.239,00 |
| 04.05.2026 | 19,76 | 19,91 | 19,68 | 19,87 | -1,53% | 41.800,00 |
| 30.04.2026 | 20,40 | 20,47 | 19,88 | 20,18 | 0,07% | 20.100,00 |
| 29.04.2026 | 20,10 | 20,32 | 20,05 | 20,16 | 1,83% | 46.800,00 |
| 28.04.2026 | 19,82 | 19,95 | 19,72 | 19,80 | 0,82% | 26.100,00 |
| 27.04.2026 | 19,61 | 19,75 | 19,29 | 19,64 | 1,05% | 3.810,00 |
| 24.04.2026 | 19,84 | 19,85 | 19,32 | 19,43 | -0,53% | 21.204,00 |
| 23.04.2026 | 19,36 | 19,56 | 18,84 | 19,54 | 3,36% | 25.800,00 |
| 22.04.2026 | 18,76 | 19,20 | 18,75 | 18,90 | -0,57% | 51.000,00 |