18,800€
-5,57%
Echtzeit-Aktienkurs Woodside Energy Group Ltd.
Bid:
Ask:
Aktienkurse zur Woodside Energy Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 19,91 | 19,97 | 18,18 | 18,62 | -5,87% | 5.000,00 |
| 16.04.2026 | 19,76 | 19,81 | 19,75 | 19,78 | -1,34% | - |
| 15.04.2026 | 20,00 | 20,10 | 19,80 | 20,05 | 1,08% | 4.916,00 |
| 14.04.2026 | 20,41 | 20,48 | 19,67 | 19,84 | -2,30% | 24.660,00 |
| 13.04.2026 | 20,59 | 20,74 | 20,14 | 20,30 | 1,90% | 19.477,00 |
| 10.04.2026 | 20,02 | 20,12 | 19,75 | 19,93 | 0,22% | 16.151,00 |
| 09.04.2026 | 20,03 | 20,34 | 19,78 | 19,88 | -0,48% | 6.980,00 |
| 08.04.2026 | 19,19 | 20,17 | 19,10 | 19,98 | -5,33% | 31.648,00 |
| 07.04.2026 | 21,34 | 21,43 | 20,84 | 21,10 | 1,26% | 43.635,00 |
| 02.04.2026 | 20,47 | 20,96 | 20,31 | 20,84 | 3,01% | 35.348,00 |
| 01.04.2026 | 20,80 | 20,89 | 20,03 | 20,23 | -1,22% | 31.309,00 |
| 31.03.2026 | 20,89 | 21,34 | 20,03 | 20,48 | -2,26% | 42.090,00 |
| 30.03.2026 | 21,09 | 21,20 | 20,91 | 20,95 | -0,91% | 12.891,00 |
| 27.03.2026 | 20,51 | 21,69 | 20,17 | 21,15 | 3,06% | 34.874,00 |
| 26.03.2026 | 20,70 | 20,71 | 20,41 | 20,52 | 1,47% | 34.898,00 |
| 25.03.2026 | 20,14 | 20,29 | 19,90 | 20,22 | 0,31% | 8.930,00 |
| 24.03.2026 | 20,74 | 20,97 | 19,45 | 20,16 | 1,09% | 27.064,00 |
| 23.03.2026 | 20,86 | 21,15 | 19,45 | 19,94 | -3,97% | 13.156,00 |
| 20.03.2026 | 20,90 | 21,43 | 20,57 | 20,77 | -1,67% | 15.097,00 |
| 19.03.2026 | 20,45 | 21,88 | 20,37 | 21,12 | 7,06% | 58.553,00 |
| 18.03.2026 | 19,33 | 19,76 | 19,13 | 19,73 | 1,07% | 22.850,00 |
| 17.03.2026 | 19,25 | 19,72 | 19,16 | 19,52 | 1,83% | 28.027,00 |
| 16.03.2026 | 19,38 | 19,50 | 18,91 | 19,17 | -0,78% | 20.800,00 |
| 13.03.2026 | 19,08 | 19,52 | 18,83 | 19,32 | 0,06% | 42.662,00 |
| 12.03.2026 | 19,13 | 19,31 | 19,07 | 19,31 | 1,71% | 9.750,00 |
| 11.03.2026 | 18,67 | 19,10 | 18,51 | 18,98 | 2,46% | 16.391,00 |
| 10.03.2026 | 18,28 | 18,61 | 18,17 | 18,53 | -0,68% | 16.018,00 |
| 09.03.2026 | 18,96 | 19,32 | 18,47 | 18,65 | -0,49% | 47.890,00 |
| 06.03.2026 | 18,43 | 18,78 | 18,25 | 18,74 | 2,42% | 22.831,00 |
| 05.03.2026 | 18,29 | 18,83 | 18,12 | 18,30 | -0,37% | 40.100,00 |
| 04.03.2026 | 18,42 | 18,49 | 17,92 | 18,37 | -0,97% | 19.550,00 |
| 03.03.2026 | 18,45 | 18,73 | 18,39 | 18,55 | 2,28% | 78.836,00 |
| 02.03.2026 | 18,10 | 18,16 | 17,83 | 18,13 | 6,58% | 15.447,00 |
| 27.02.2026 | 16,91 | 17,12 | 16,66 | 17,02 | 1,83% | 45.400,00 |
| 26.02.2026 | 16,89 | 16,89 | 16,67 | 16,71 | -0,86% | 8.780,00 |
| 25.02.2026 | 16,85 | 16,91 | 16,66 | 16,85 | 2,75% | 26.420,00 |
| 24.02.2026 | 16,47 | 16,57 | 16,25 | 16,40 | 1,25% | 25.443,00 |
| 23.02.2026 | 16,20 | 16,45 | 16,10 | 16,20 | -0,61% | 27.180,00 |
| 20.02.2026 | 16,39 | 16,42 | 16,22 | 16,30 | 1,42% | 37.927,00 |
| 19.02.2026 | 16,04 | 16,23 | 16,03 | 16,07 | 3,24% | 19.760,00 |
| 18.02.2026 | 15,40 | 15,64 | 15,34 | 15,57 | 0,71% | 16.100,00 |
| 17.02.2026 | 15,44 | 15,46 | 15,43 | 15,46 | -0,82% | - |
| 16.02.2026 | 15,53 | 15,61 | 15,49 | 15,59 | -0,26% | 834,00 |
| 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 |