2,270€
1,34%
Echtzeit-Aktienkurs WOOLWORTHS H. NEW O.N.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS H. NEW O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 2,32 | 2,35 | 2,28 | 2,31 | 0,00% | - |
| 31.08.2026 | 2,34 | 2,35 | 2,31 | 2,31 | -0,86% | - |
| 28.08.2026 | 2,35 | 2,40 | 2,33 | 2,33 | -1,27% | - |
| 27.08.2026 | 2,33 | 2,37 | 2,32 | 2,36 | 0,85% | - |
| 26.08.2026 | 2,35 | 2,39 | 2,32 | 2,34 | 0,43% | - |
| 25.08.2026 | 2,31 | 2,36 | 2,31 | 2,33 | 0,87% | - |
| 24.08.2026 | 2,33 | 2,34 | 2,30 | 2,31 | -1,28% | - |
| 21.08.2026 | 2,35 | 2,38 | 2,34 | 2,34 | -0,43% | - |
| 20.08.2026 | 2,40 | 2,42 | 2,34 | 2,35 | -2,08% | - |
| 19.08.2026 | 2,37 | 2,42 | 2,36 | 2,40 | 0,84% | - |
| 18.08.2026 | 2,39 | 2,43 | 2,36 | 2,38 | -0,83% | - |
| 17.08.2026 | 2,43 | 2,44 | 2,38 | 2,40 | -1,23% | - |
| 14.08.2026 | 2,43 | 2,48 | 2,42 | 2,43 | -0,41% | - |
| 13.08.2026 | 2,40 | 2,46 | 2,37 | 2,44 | 0,83% | - |
| 12.08.2026 | 2,41 | 2,44 | 2,37 | 2,42 | 0,83% | - |
| 11.08.2026 | 2,47 | 2,48 | 2,40 | 2,40 | -3,23% | - |
| 10.08.2026 | 2,47 | 2,48 | 2,47 | 2,48 | 0,00% | - |
| 07.08.2026 | 2,43 | 2,49 | 2,42 | 2,48 | 2,06% | - |
| 06.08.2026 | 2,45 | 2,46 | 2,42 | 2,43 | -0,41% | - |
| 05.08.2026 | 2,45 | 2,49 | 2,42 | 2,44 | -0,41% | - |
| 04.08.2026 | 2,43 | 2,47 | 2,40 | 2,45 | 0,82% | - |
| 03.08.2026 | 2,49 | 2,51 | 2,41 | 2,43 | -2,41% | - |
| 31.07.2026 | 2,54 | 2,54 | 2,45 | 2,49 | -1,97% | - |
| 30.07.2026 | 2,47 | 2,61 | 2,42 | 2,54 | 2,42% | - |
| 29.07.2026 | 2,39 | 2,50 | 2,39 | 2,48 | 3,33% | - |
| 28.07.2026 | 2,39 | 2,42 | 2,37 | 2,40 | 0,00% | - |
| 27.07.2026 | 2,35 | 2,42 | 2,35 | 2,40 | 1,27% | - |
| 24.07.2026 | 2,37 | 2,38 | 2,33 | 2,37 | 0,42% | - |
| 23.07.2026 | 2,40 | 2,49 | 2,35 | 2,36 | -5,60% | - |
| 22.07.2026 | 2,51 | 2,52 | 2,42 | 2,50 | -0,79% | - |
| 21.07.2026 | 2,50 | 2,55 | 2,50 | 2,52 | 0,80% | - |
| 20.07.2026 | 2,51 | 2,54 | 2,49 | 2,50 | -0,79% | - |
| 17.07.2026 | 2,54 | 2,55 | 2,50 | 2,52 | -0,79% | - |
| 16.07.2026 | 2,57 | 2,58 | 2,51 | 2,54 | -1,17% | - |
| 15.07.2026 | 2,61 | 2,62 | 2,51 | 2,57 | -1,53% | - |
| 14.07.2026 | 2,63 | 2,63 | 2,58 | 2,61 | -0,76% | - |
| 13.07.2026 | 2,64 | 2,64 | 2,61 | 2,63 | -1,13% | - |
| 10.07.2026 | 2,62 | 2,67 | 2,62 | 2,66 | 0,76% | - |
| 09.07.2026 | 2,60 | 2,67 | 2,60 | 2,64 | 1,15% | - |
| 08.07.2026 | 2,72 | 2,72 | 2,57 | 2,61 | -4,40% | - |
| 07.07.2026 | 2,74 | 2,75 | 2,73 | 2,73 | -0,36% | - |
| 06.07.2026 | 2,76 | 2,77 | 2,72 | 2,74 | -0,72% | - |
| 03.07.2026 | 2,70 | 2,77 | 2,70 | 2,76 | 2,22% | - |
| 02.07.2026 | 2,66 | 2,73 | 2,66 | 2,70 | 1,12% | - |
| 01.07.2026 | 2,70 | 2,72 | 2,63 | 2,67 | -1,48% | - |
| 30.06.2026 | 2,72 | 2,76 | 2,69 | 2,71 | -0,73% | - |
| 29.06.2026 | 2,68 | 2,74 | 2,68 | 2,73 | 1,11% | - |
| 26.06.2026 | 2,76 | 2,76 | 2,67 | 2,70 | -2,53% | - |
| 25.06.2026 | 2,76 | 2,81 | 2,75 | 2,77 | 0,73% | - |
| 24.06.2026 | 2,79 | 2,80 | 2,74 | 2,75 | -1,43% | - |
| 23.06.2026 | 2,81 | 2,81 | 2,73 | 2,79 | -1,06% | - |
| 22.06.2026 | 2,83 | 2,85 | 2,80 | 2,82 | 2,92% | - |
| 19.06.2026 | 2,80 | 2,84 | 2,74 | 2,74 | -2,14% | - |
| 18.06.2026 | 2,81 | 2,81 | 2,76 | 2,80 | 0,72% | - |
| 17.06.2026 | 2,79 | 2,84 | 2,78 | 2,78 | -1,07% | - |
| 16.06.2026 | 2,79 | 2,82 | 2,79 | 2,81 | -0,35% | - |
| 15.06.2026 | 2,74 | 2,88 | 2,74 | 2,82 | 2,17% | - |
| 12.06.2026 | 2,68 | 2,79 | 2,68 | 2,76 | 1,85% | - |
| 11.06.2026 | 2,62 | 2,71 | 2,59 | 2,71 | 4,23% | - |
| 10.06.2026 | 2,63 | 2,66 | 2,60 | 2,60 | -1,14% | - |
| 09.06.2026 | 2,64 | 2,67 | 2,60 | 2,63 | -0,38% | - |
| 08.06.2026 | 2,58 | 2,66 | 2,55 | 2,64 | 3,13% | - |
| 05.06.2026 | 2,58 | 2,62 | 2,55 | 2,56 | -1,16% | - |
| 04.06.2026 | 2,58 | 2,62 | 2,56 | 2,59 | 0,78% | - |
| 03.06.2026 | 2,55 | 2,61 | 2,51 | 2,57 | 1,98% | - |
| 02.06.2026 | 2,53 | 2,59 | 2,51 | 2,52 | -0,79% | - |
| 01.06.2026 | 2,59 | 2,61 | 2,53 | 2,54 | -2,31% | - |
| 29.05.2026 | 2,65 | 2,67 | 2,59 | 2,60 | -1,52% | - |
| 28.05.2026 | 2,67 | 2,67 | 2,63 | 2,64 | 1,54% | - |
| 27.05.2026 | 2,66 | 2,70 | 2,60 | 2,60 | -2,26% | - |
| 26.05.2026 | 2,66 | 2,67 | 2,63 | 2,66 | 0,00% | - |
| 25.05.2026 | 2,63 | 2,67 | 2,62 | 2,66 | 1,53% | - |
| 22.05.2026 | 2,66 | 2,70 | 2,62 | 2,62 | -2,60% | - |
| 21.05.2026 | 2,67 | 2,70 | 2,65 | 2,69 | 0,37% | - |
| 20.05.2026 | 2,62 | 2,69 | 2,60 | 2,68 | 2,29% | - |
| 19.05.2026 | 2,64 | 2,65 | 2,59 | 2,62 | -0,76% | - |
| 18.05.2026 | 2,62 | 2,67 | 2,59 | 2,64 | 1,15% | - |
| 15.05.2026 | 2,61 | 2,63 | 2,56 | 2,61 | 0,38% | - |
| 14.05.2026 | 2,61 | 2,65 | 2,60 | 2,60 | -0,76% | - |
| 13.05.2026 | 2,60 | 2,65 | 2,59 | 2,62 | 0,00% | - |
| 12.05.2026 | 2,64 | 2,64 | 2,56 | 2,62 | -0,76% | - |
| 11.05.2026 | 2,74 | 2,74 | 2,63 | 2,64 | -4,00% | - |
| 08.05.2026 | 2,77 | 2,77 | 2,70 | 2,75 | 0,00% | - |
| 07.05.2026 | 2,78 | 2,83 | 2,74 | 2,75 | 1,10% | - |
| 06.05.2026 | 2,68 | 2,81 | 2,68 | 2,72 | 1,49% | - |
| 05.05.2026 | 2,66 | 2,71 | 2,64 | 2,68 | 1,13% | - |
| 04.05.2026 | 2,66 | 2,71 | 2,64 | 2,65 | -1,12% | - |
| 30.04.2026 | 2,64 | 2,69 | 2,62 | 2,68 | 2,29% | - |
| 29.04.2026 | 2,66 | 2,69 | 2,62 | 2,62 | -2,24% | - |
| 28.04.2026 | 2,70 | 2,70 | 2,65 | 2,68 | 0,00% | - |
| 27.04.2026 | 2,70 | 2,70 | 2,68 | 2,68 | -1,47% | - |
| 24.04.2026 | 2,70 | 2,72 | 2,63 | 2,72 | 1,12% | - |
| 23.04.2026 | 2,72 | 2,73 | 2,67 | 2,69 | -0,74% | - |
| 22.04.2026 | 2,72 | 2,75 | 2,69 | 2,71 | 0,00% | - |
| 21.04.2026 | 2,68 | 2,72 | 2,68 | 2,71 | 1,12% | - |
| 20.04.2026 | 2,78 | 2,78 | 2,67 | 2,68 | -3,25% | - |
| 17.04.2026 | 2,64 | 2,78 | 2,64 | 2,77 | 4,92% | - |
| 16.04.2026 | 2,62 | 2,66 | 2,61 | 2,64 | 0,76% | - |
| 15.04.2026 | 2,64 | 2,65 | 2,61 | 2,62 | -0,76% | - |
| 14.04.2026 | 2,60 | 2,67 | 2,60 | 2,64 | 0,76% | - |