17,869€
0,74%
Echtzeit-Aktienkurs Woodside Energy Group Ltd.
Bid:
Ask:
Aktienkurse zur Woodside Energy Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,81 | 18,03 | 17,73 | 17,91 | 1,27% | - |
| 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 |
| 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% | - |