2,660€
-4,32%
Echtzeit-Aktienkurs WOOLWORTHS H. NEW O.N.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS H. NEW O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 2,90 | 2,92 | 2,82 | 2,83 | 1,80% | - |
| 20.11.2025 | 2,84 | 2,95 | 2,78 | 2,78 | 4,51% | - |
| 18.11.2025 | 2,83 | 2,85 | 2,66 | 2,66 | -1,48% | - |
| 17.11.2025 | 2,95 | 2,95 | 2,70 | 2,70 | -0,74% | - |
| 14.11.2025 | 2,95 | 2,95 | 2,72 | 2,72 | -2,86% | - |
| 13.11.2025 | 2,92 | 3,10 | 2,80 | 2,80 | 2,94% | - |
| 12.11.2025 | 2,69 | 2,89 | 2,69 | 2,72 | 7,94% | - |
| 11.11.2025 | 2,65 | 2,70 | 2,52 | 2,52 | 0,80% | - |
| 10.11.2025 | 2,70 | 2,70 | 2,50 | 2,50 | 0,00% | - |
| 07.11.2025 | 2,67 | 2,74 | 2,50 | 2,50 | -6,72% | - |
| 06.11.2025 | 2,67 | 2,70 | 2,63 | 2,68 | 7,20% | - |
| 05.11.2025 | 2,55 | 2,66 | 2,50 | 2,50 | 3,31% | - |
| 04.11.2025 | 2,58 | 2,59 | 2,42 | 2,42 | -2,42% | - |
| 31.10.2025 | 2,65 | 2,65 | 2,48 | 2,48 | -0,80% | - |
| 30.10.2025 | 2,69 | 2,69 | 2,50 | 2,50 | -1,57% | - |
| 29.10.2025 | 2,68 | 2,73 | 2,54 | 2,54 | 0,79% | - |
| 28.10.2025 | 2,62 | 2,70 | 2,52 | 2,52 | 2,44% | - |
| 27.10.2025 | 2,66 | 2,66 | 2,46 | 2,46 | -0,81% | - |
| 24.10.2025 | 2,65 | 2,66 | 2,48 | 2,48 | 0,81% | - |
| 22.10.2025 | 2,61 | 2,64 | 2,46 | 2,46 | 0,82% | - |
| 21.10.2025 | 2,77 | 2,77 | 2,44 | 2,44 | -6,15% | - |
| 20.10.2025 | 2,64 | 2,77 | 2,60 | 2,60 | -0,76% | - |
| 17.10.2025 | 2,59 | 2,62 | 2,56 | 2,62 | 6,50% | - |
| 16.10.2025 | 2,64 | 2,67 | 2,46 | 2,46 | 0,00% | - |
| 14.10.2025 | 2,57 | 2,62 | 2,46 | 2,46 | -0,81% | - |
| 13.10.2025 | 2,50 | 2,66 | 2,48 | 2,48 | 0,00% | - |
| 09.10.2025 | 2,62 | 2,66 | 2,48 | 2,48 | -5,70% | - |
| 08.10.2025 | 2,60 | 2,63 | 2,58 | 2,63 | 6,91% | - |
| 07.10.2025 | 2,62 | 2,64 | 2,46 | 2,46 | 0,00% | - |
| 06.10.2025 | 2,59 | 2,61 | 2,46 | 2,46 | 1,65% | - |
| 03.10.2025 | 2,55 | 2,59 | 2,42 | 2,42 | 1,68% | - |
| 02.10.2025 | 2,54 | 2,56 | 2,38 | 2,38 | 0,00% | - |
| 01.10.2025 | 2,48 | 2,53 | 2,38 | 2,38 | 2,59% | - |
| 30.09.2025 | 2,47 | 2,49 | 2,32 | 2,32 | 0,00% | - |
| 29.09.2025 | 2,50 | 2,51 | 2,32 | 2,32 | -6,45% | - |
| 26.09.2025 | 2,48 | 2,49 | 2,46 | 2,48 | -0,40% | - |
| 25.09.2025 | 2,54 | 2,55 | 2,49 | 2,49 | 6,41% | - |
| 24.09.2025 | 2,55 | 2,55 | 2,34 | 2,34 | -0,85% | - |
| 23.09.2025 | 2,55 | 2,55 | 2,36 | 2,36 | -9,58% | - |
| 22.09.2025 | 2,63 | 2,63 | 2,61 | 2,61 | 6,10% | - |
| 19.09.2025 | 2,61 | 2,64 | 2,46 | 2,46 | -0,81% | - |
| 18.09.2025 | 2,63 | 2,65 | 2,48 | 2,48 | -4,25% | - |
| 17.09.2025 | 2,55 | 2,60 | 2,55 | 2,59 | 1,57% | - |
| 16.09.2025 | 2,61 | 2,62 | 2,55 | 2,55 | -2,30% | - |
| 15.09.2025 | 2,60 | 2,64 | 2,60 | 2,61 | 6,10% | - |
| 12.09.2025 | 2,60 | 2,61 | 2,46 | 2,46 | 0,00% | - |
| 11.09.2025 | 2,57 | 2,61 | 2,46 | 2,46 | 2,50% | - |
| 10.09.2025 | 2,62 | 2,62 | 2,40 | 2,40 | -0,83% | - |
| 08.09.2025 | 2,58 | 2,60 | 2,42 | 2,42 | -6,20% | - |
| 05.09.2025 | 2,58 | 2,64 | 2,56 | 2,58 | -1,53% | - |
| 04.09.2025 | 2,52 | 2,63 | 2,52 | 2,62 | 3,56% | - |
| 03.09.2025 | 2,51 | 2,58 | 2,38 | 2,53 | 1,61% | - |
| 02.09.2025 | 2,51 | 2,51 | 2,48 | 2,49 | -1,19% | - |
| 01.09.2025 | 2,51 | 2,55 | 2,51 | 2,52 | 0,00% | - |
| 29.08.2025 | 2,54 | 2,54 | 2,50 | 2,52 | 0,40% | - |
| 28.08.2025 | 2,61 | 2,64 | 2,51 | 2,51 | -3,83% | - |
| 27.08.2025 | 2,50 | 2,62 | 2,46 | 2,61 | 5,67% | - |
| 26.08.2025 | 2,52 | 2,52 | 2,45 | 2,47 | -2,37% | - |
| 25.08.2025 | 2,53 | 2,55 | 2,49 | 2,53 | 0,80% | - |
| 22.08.2025 | 2,46 | 2,51 | 2,46 | 2,51 | 2,45% | - |
| 21.08.2025 | 2,46 | 2,47 | 2,42 | 2,45 | 0,00% | - |
| 20.08.2025 | 2,50 | 2,53 | 2,45 | 2,45 | -2,39% | - |
| 19.08.2025 | 2,45 | 2,52 | 2,43 | 2,51 | 3,29% | - |
| 18.08.2025 | 2,45 | 2,47 | 2,42 | 2,43 | -0,82% | - |
| 15.08.2025 | 2,46 | 2,50 | 2,44 | 2,45 | -0,41% | - |
| 14.08.2025 | 2,50 | 2,51 | 2,45 | 2,46 | -1,99% | - |
| 13.08.2025 | 2,47 | 2,51 | 2,46 | 2,51 | 1,62% | - |
| 12.08.2025 | 2,47 | 2,49 | 2,43 | 2,47 | 0,41% | - |
| 11.08.2025 | 2,42 | 2,47 | 2,42 | 2,46 | 1,23% | - |
| 08.08.2025 | 2,51 | 2,51 | 2,43 | 2,43 | -3,19% | - |
| 07.08.2025 | 2,49 | 2,51 | 2,42 | 2,51 | 0,80% | - |
| 06.08.2025 | 2,51 | 2,51 | 2,47 | 2,49 | -0,80% | - |
| 05.08.2025 | 2,49 | 2,54 | 2,47 | 2,51 | 0,80% | - |
| 04.08.2025 | 2,45 | 2,50 | 2,44 | 2,49 | 2,05% | - |
| 01.08.2025 | 2,41 | 2,45 | 2,36 | 2,44 | 0,83% | - |
| 31.07.2025 | 2,36 | 2,46 | 2,36 | 2,42 | 0,83% | - |
| 30.07.2025 | 2,38 | 2,43 | 2,36 | 2,40 | 0,84% | - |
| 29.07.2025 | 2,35 | 2,40 | 2,34 | 2,38 | 1,71% | - |
| 28.07.2025 | 2,16 | 2,34 | 2,16 | 2,34 | 1,30% | - |
| 25.07.2025 | 2,33 | 2,33 | 2,30 | 2,31 | -1,28% | - |
| 24.07.2025 | 2,36 | 2,38 | 2,32 | 2,34 | -0,85% | - |
| 23.07.2025 | 2,36 | 2,37 | 2,32 | 2,36 | 0,85% | - |
| 22.07.2025 | 2,34 | 2,38 | 2,32 | 2,34 | 0,43% | - |
| 21.07.2025 | 2,36 | 2,39 | 2,30 | 2,33 | -1,27% | - |
| 18.07.2025 | 2,32 | 2,37 | 2,32 | 2,36 | 1,72% | - |
| 17.07.2025 | 2,33 | 2,33 | 2,28 | 2,32 | 0,00% | - |
| 16.07.2025 | 2,30 | 2,33 | 2,25 | 2,32 | 0,43% | - |
| 15.07.2025 | 2,33 | 2,36 | 2,30 | 2,31 | -0,43% | - |
| 14.07.2025 | 2,34 | 2,36 | 2,32 | 2,32 | -0,85% | - |
| 11.07.2025 | 2,41 | 2,41 | 2,33 | 2,34 | -2,50% | - |
| 10.07.2025 | 2,44 | 2,45 | 2,40 | 2,40 | -1,64% | - |
| 09.07.2025 | 2,44 | 2,47 | 2,42 | 2,44 | 0,41% | - |
| 08.07.2025 | 2,45 | 2,49 | 2,42 | 2,43 | -0,82% | - |
| 07.07.2025 | 2,50 | 2,51 | 2,45 | 2,45 | -2,78% | - |
| 04.07.2025 | 2,54 | 2,54 | 2,36 | 2,52 | -0,40% | - |
| 03.07.2025 | 2,48 | 2,53 | 2,48 | 2,53 | 2,43% | - |
| 02.07.2025 | 2,50 | 2,53 | 2,43 | 2,47 | -1,59% | - |
| 01.07.2025 | 2,49 | 2,51 | 2,49 | 2,51 | 0,80% | - |
| 30.06.2025 | 2,49 | 2,53 | 2,49 | 2,49 | 0,81% | - |
| 27.06.2025 | 2,46 | 2,49 | 2,44 | 2,47 | 0,41% | - |