19,310$
-6,03%
Echtzeit-Aktienkurs G Willi-Food International Ltd
Bid:
Ask:
Aktienkurse zur G Willi-Food International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,78 | 19,80 | 19,30 | 19,31 | -6,03% | 11.643,00 |
| 30.09.2025 | 20,48 | 20,57 | 20,20 | 20,55 | 1,73% | 4.061,00 |
| 29.09.2025 | 19,90 | 20,33 | 19,27 | 20,20 | 5,54% | 10.018,00 |
| 26.09.2025 | 18,99 | 19,21 | 18,71 | 19,14 | 1,70% | 6.867,00 |
| 25.09.2025 | 19,10 | 19,30 | 18,79 | 18,82 | 3,41% | 12.041,00 |
| 24.09.2025 | 18,60 | 18,76 | 17,66 | 18,20 | -2,41% | 10.723,00 |
| 23.09.2025 | 19,22 | 19,22 | 18,51 | 18,65 | -4,85% | 8.417,00 |
| 22.09.2025 | 19,47 | 19,60 | 19,46 | 19,60 | 0,51% | 993,00 |
| 19.09.2025 | 19,82 | 20,00 | 19,49 | 19,50 | -2,45% | 6.581,00 |
| 18.09.2025 | 19,79 | 19,99 | 19,79 | 19,99 | 0,45% | 2.264,00 |
| 17.09.2025 | 20,23 | 20,27 | 19,90 | 19,90 | -3,59% | 3.848,00 |
| 16.09.2025 | 20,61 | 20,79 | 20,52 | 20,64 | -1,24% | 6.101,00 |
| 15.09.2025 | 20,98 | 20,98 | 20,87 | 20,90 | -0,95% | 5.453,00 |
| 12.09.2025 | 21,14 | 21,35 | 21,02 | 21,10 | -0,11% | 9.207,00 |
| 11.09.2025 | 21,25 | 21,45 | 20,79 | 21,12 | 1,31% | 9.465,00 |
| 10.09.2025 | 20,87 | 21,00 | 20,42 | 20,85 | 3,22% | 10.349,00 |
| 09.09.2025 | 20,61 | 20,61 | 20,09 | 20,20 | -3,35% | 3.351,00 |
| 08.09.2025 | 20,66 | 20,92 | 20,63 | 20,90 | 3,64% | 12.951,00 |
| 05.09.2025 | 19,78 | 20,30 | 19,78 | 20,17 | 1,79% | 6.219,00 |
| 04.09.2025 | 20,11 | 20,14 | 19,74 | 19,81 | 0,53% | 5.630,00 |
| 03.09.2025 | 20,06 | 20,12 | 19,71 | 19,71 | -0,03% | 15.582,00 |
| 02.09.2025 | 20,06 | 20,06 | 19,44 | 19,71 | -3,80% | 13.003,00 |
| 29.08.2025 | 20,49 | 20,49 | 20,49 | 20,49 | 1,18% | 937,00 |
| 28.08.2025 | 20,69 | 20,80 | 20,25 | 20,25 | -4,71% | 10.691,00 |
| 27.08.2025 | 20,70 | 21,25 | 20,20 | 21,25 | 1,19% | 26.497,00 |
| 26.08.2025 | 21,14 | 21,14 | 20,37 | 21,00 | -0,76% | 8.707,00 |
| 25.08.2025 | 21,13 | 21,32 | 21,05 | 21,16 | -4,04% | 17.107,00 |
| 22.08.2025 | 21,89 | 22,43 | 21,71 | 22,05 | 2,46% | 14.275,00 |
| 21.08.2025 | 21,49 | 21,60 | 21,07 | 21,52 | -0,46% | 11.122,00 |
| 20.08.2025 | 21,17 | 22,00 | 20,97 | 21,62 | 0,84% | 14.781,00 |
| 19.08.2025 | 21,77 | 21,77 | 21,36 | 21,44 | -2,01% | 6.498,00 |
| 18.08.2025 | 21,83 | 21,98 | 21,40 | 21,88 | 0,09% | 15.716,00 |
| 15.08.2025 | 22,00 | 22,00 | 21,56 | 21,86 | 0,69% | 2.382,00 |
| 14.08.2025 | 21,85 | 21,90 | 21,55 | 21,71 | 0,65% | 11.909,00 |
| 13.08.2025 | 21,16 | 22,17 | 21,16 | 21,57 | 4,81% | 13.271,00 |
| 12.08.2025 | 21,25 | 21,40 | 19,91 | 20,58 | -5,12% | 26.195,00 |
| 11.08.2025 | 21,88 | 22,36 | 21,52 | 21,69 | 1,93% | 13.958,00 |
| 08.08.2025 | 21,22 | 21,50 | 21,11 | 21,28 | -0,61% | 11.534,00 |
| 07.08.2025 | 22,60 | 22,60 | 21,32 | 21,41 | -3,52% | 11.730,00 |
| 06.08.2025 | 21,68 | 22,85 | 20,17 | 22,19 | 1,56% | 23.813,00 |
| 05.08.2025 | 22,16 | 22,16 | 21,29 | 21,85 | -2,28% | 5.250,00 |
| 04.08.2025 | 21,85 | 22,51 | 21,63 | 22,36 | 5,67% | 30.679,00 |
| 01.08.2025 | 20,78 | 21,25 | 20,71 | 21,16 | -0,89% | 3.873,00 |
| 31.07.2025 | 21,99 | 21,99 | 20,86 | 21,35 | 0,28% | 5.038,00 |
| 30.07.2025 | 21,86 | 21,86 | 21,29 | 21,29 | -1,66% | 1.971,00 |
| 29.07.2025 | 21,23 | 21,65 | 20,73 | 21,65 | 1,07% | 22.547,00 |
| 28.07.2025 | 21,05 | 21,42 | 20,72 | 21,42 | 3,58% | 21.408,00 |
| 25.07.2025 | 20,40 | 20,72 | 20,30 | 20,68 | 0,73% | 10.007,00 |
| 24.07.2025 | 20,90 | 20,90 | 20,52 | 20,53 | 0,54% | 19.346,00 |
| 23.07.2025 | 21,33 | 21,40 | 20,10 | 20,42 | -4,53% | 28.914,00 |
| 22.07.2025 | 21,28 | 21,45 | 21,07 | 21,39 | 1,62% | 22.820,00 |
| 21.07.2025 | 20,65 | 21,10 | 20,49 | 21,05 | 6,21% | 87.444,00 |
| 18.07.2025 | 20,05 | 20,05 | 19,50 | 19,82 | -0,65% | 8.497,00 |
| 17.07.2025 | 20,26 | 20,26 | 19,56 | 19,95 | 0,15% | 51.807,00 |
| 16.07.2025 | 19,84 | 20,00 | 19,68 | 19,92 | 2,15% | 56.914,00 |
| 15.07.2025 | 20,00 | 20,32 | 19,36 | 19,50 | -1,66% | 42.353,00 |
| 14.07.2025 | 19,75 | 19,83 | 19,36 | 19,83 | 4,64% | 4.803,00 |
| 11.07.2025 | 19,05 | 19,55 | 18,93 | 18,95 | -1,76% | 4.300,00 |
| 10.07.2025 | 19,32 | 19,35 | 18,88 | 19,29 | -0,16% | 4.592,00 |
| 09.07.2025 | 19,22 | 19,35 | 19,01 | 19,32 | 0,94% | 15.954,00 |
| 08.07.2025 | 19,40 | 19,40 | 18,80 | 19,14 | -2,10% | 7.287,00 |
| 07.07.2025 | 19,40 | 19,73 | 19,35 | 19,55 | 2,62% | 105.352,00 |
| 03.07.2025 | 18,87 | 19,29 | 18,87 | 19,05 | 1,76% | 45.563,00 |
| 02.07.2025 | 19,15 | 19,15 | 18,69 | 18,72 | -2,25% | 10.170,00 |
| 01.07.2025 | 19,10 | 19,50 | 19,10 | 19,15 | 1,92% | 44.384,00 |
| 30.06.2025 | 18,55 | 19,30 | 18,54 | 18,79 | 3,81% | 56.791,00 |
| 27.06.2025 | 17,76 | 18,10 | 17,76 | 18,10 | 0,56% | 2.903,00 |
| 26.06.2025 | 18,15 | 18,25 | 17,95 | 18,00 | 0,45% | 15.997,00 |
| 25.06.2025 | 17,86 | 18,82 | 17,86 | 17,92 | 0,67% | 12.060,00 |
| 24.06.2025 | 17,82 | 17,86 | 17,36 | 17,80 | 1,89% | 58.445,00 |
| 23.06.2025 | 17,44 | 17,58 | 17,15 | 17,47 | 3,31% | 50.644,00 |
| 20.06.2025 | 16,99 | 17,12 | 16,91 | 16,91 | -1,40% | 8.408,00 |
| 18.06.2025 | 16,85 | 17,15 | 16,85 | 17,15 | 0,59% | 6.638,00 |
| 17.06.2025 | 16,95 | 17,05 | 16,76 | 17,05 | 2,71% | 16.429,00 |
| 16.06.2025 | 16,49 | 16,90 | 16,34 | 16,60 | 7,44% | 17.802,00 |
| 13.06.2025 | 15,80 | 16,00 | 15,20 | 15,45 | -1,90% | 2.870,00 |
| 12.06.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,47% | 1.412,00 |
| 11.06.2025 | 16,11 | 16,11 | 15,80 | 15,83 | -1,71% | 6.093,00 |
| 10.06.2025 | 16,10 | 16,30 | 16,00 | 16,10 | 1,26% | 10.594,00 |
| 09.06.2025 | 16,00 | 16,02 | 15,90 | 15,90 | -0,44% | 2.203,00 |
| 06.06.2025 | 15,87 | 15,99 | 15,87 | 15,97 | 0,63% | 2.023,00 |
| 05.06.2025 | 15,87 | 16,16 | 15,81 | 15,87 | 1,08% | 8.184,00 |
| 04.06.2025 | 16,11 | 16,25 | 15,70 | 15,70 | -1,26% | 9.037,00 |
| 03.06.2025 | 15,96 | 15,96 | 15,87 | 15,90 | 0,51% | 3.143,00 |
| 02.06.2025 | 15,90 | 15,90 | 15,66 | 15,82 | -1,00% | 1.641,00 |
| 30.05.2025 | 15,61 | 15,98 | 15,61 | 15,98 | 1,59% | 1.170,00 |
| 29.05.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -1,19% | 304,00 |
| 28.05.2025 | 16,06 | 16,06 | 15,87 | 15,92 | 0,06% | 2.284,00 |
| 27.05.2025 | 16,00 | 16,55 | 15,81 | 15,91 | 1,73% | 10.556,00 |
| 23.05.2025 | 15,66 | 15,66 | 15,64 | 15,64 | -1,76% | 517,00 |
| 22.05.2025 | 15,70 | 16,55 | 15,70 | 15,92 | 1,99% | 2.457,00 |
| 21.05.2025 | 15,97 | 15,97 | 15,61 | 15,61 | -3,88% | 1.768,00 |
| 20.05.2025 | 16,25 | 16,25 | 15,97 | 16,24 | 4,04% | 4.424,00 |
| 19.05.2025 | 16,24 | 16,39 | 15,61 | 15,61 | -0,51% | 12.626,00 |
| 16.05.2025 | 15,61 | 16,19 | 15,59 | 15,69 | 0,58% | 1.218,00 |
| 15.05.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -0,89% | 791,00 |
| 14.05.2025 | 15,90 | 15,95 | 15,74 | 15,74 | 0,99% | 2.189,00 |
| 13.05.2025 | 15,45 | 15,90 | 15,44 | 15,59 | -1,30% | 4.082,00 |
| 12.05.2025 | 15,74 | 15,79 | 15,32 | 15,79 | 1,25% | 4.082,00 |
| 09.05.2025 | 15,56 | 15,60 | 15,55 | 15,60 | 2,13% | 1.243,00 |