24,200$
1,68%
Echtzeit-Aktienkurs G. Willi-Food INTL Inc.
Bid:
Ask:
Aktienkurse zur G. Willi-Food INTL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 24,42 | 24,42 | 24,09 | 24,20 | 1,68% | 43.048,00 |
| 19.11.2025 | 24,00 | 24,25 | 23,38 | 23,80 | 2,08% | 32.425,00 |
| 18.11.2025 | 23,24 | 23,45 | 23,14 | 23,32 | 2,66% | 15.774,00 |
| 17.11.2025 | 23,09 | 23,09 | 22,60 | 22,71 | 0,71% | 7.568,00 |
| 13.11.2025 | 23,09 | 23,30 | 22,55 | 22,55 | -1,53% | 7.753,00 |
| 12.11.2025 | 22,90 | 22,90 | 22,52 | 22,90 | 3,90% | 5.510,00 |
| 11.11.2025 | 22,69 | 22,69 | 22,04 | 22,04 | -0,50% | 3.090,00 |
| 10.11.2025 | 22,41 | 22,80 | 22,15 | 22,15 | 1,75% | 9.859,00 |
| 07.11.2025 | 21,71 | 21,77 | 21,71 | 21,77 | 0,09% | 678,00 |
| 06.11.2025 | 21,64 | 21,80 | 21,53 | 21,75 | 1,45% | 3.968,00 |
| 05.11.2025 | 21,45 | 21,45 | 21,02 | 21,44 | -0,88% | 21.267,00 |
| 04.11.2025 | 21,65 | 21,65 | 21,47 | 21,63 | -1,01% | 2.726,00 |
| 03.11.2025 | 21,72 | 21,95 | 21,70 | 21,85 | 2,02% | 8.913,00 |
| 31.10.2025 | 20,40 | 21,42 | 20,40 | 21,42 | 3,47% | 649,00 |
| 30.10.2025 | 21,03 | 21,20 | 20,65 | 20,70 | -0,81% | 3.826,00 |
| 29.10.2025 | 21,09 | 21,09 | 20,87 | 20,87 | -1,56% | 2.074,00 |
| 28.10.2025 | 21,19 | 21,20 | 21,17 | 21,20 | 0,28% | 3.421,00 |
| 27.10.2025 | 20,91 | 21,15 | 20,85 | 21,14 | 4,05% | 7.633,00 |
| 24.10.2025 | 20,15 | 20,32 | 20,12 | 20,32 | -0,40% | 1.740,00 |
| 23.10.2025 | 20,40 | 20,63 | 20,15 | 20,40 | 2,15% | 4.476,00 |
| 22.10.2025 | 20,42 | 20,42 | 19,97 | 19,97 | -1,38% | 3.165,00 |
| 21.10.2025 | 19,93 | 20,25 | 19,93 | 20,25 | -0,02% | 2.567,00 |
| 20.10.2025 | 20,59 | 20,59 | 20,26 | 20,26 | 0,82% | 2.180,00 |
| 17.10.2025 | 19,57 | 20,09 | 19,57 | 20,09 | -0,25% | 2.040,00 |
| 16.10.2025 | 20,10 | 20,25 | 20,10 | 20,14 | -1,76% | 2.455,00 |
| 15.10.2025 | 19,75 | 20,50 | 19,75 | 20,50 | -1,58% | 880,00 |
| 14.10.2025 | 19,94 | 20,86 | 19,94 | 20,83 | -0,62% | 3.122,00 |
| 13.10.2025 | 21,02 | 21,02 | 20,60 | 20,96 | -0,38% | 1.479,00 |
| 10.10.2025 | 20,85 | 21,04 | 20,65 | 21,04 | 1,10% | 1.535,00 |
| 09.10.2025 | 21,03 | 21,03 | 20,81 | 20,81 | -2,16% | 1.193,00 |
| 08.10.2025 | 21,00 | 21,35 | 20,88 | 21,27 | 1,87% | 4.837,00 |
| 07.10.2025 | 20,44 | 20,88 | 20,37 | 20,88 | 2,15% | 6.360,00 |
| 06.10.2025 | 20,28 | 20,54 | 20,01 | 20,44 | 4,93% | 4.930,00 |
| 02.10.2025 | 19,35 | 19,48 | 19,05 | 19,48 | 0,88% | 8.709,00 |
| 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 |