18,794€
0,75%
Echtzeit-Aktienkurs Woodside Energy Group Ltd.
Bid:
Ask:
Aktienkurse zur Woodside Energy Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,64 | 18,76 | 18,62 | 18,69 | 0,06% | 80,00 |
| 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 |
| 21.04.2026 | 18,95 | 19,19 | 18,84 | 19,01 | -1,06% | 28.423,00 |
| 20.04.2026 | 19,34 | 19,38 | 19,04 | 19,21 | 3,17% | 8.960,00 |
| 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 |