17,440$
0,23%
Echtzeit-Aktienkurs G. Willi-Food INTL Inc.
Bid:
Ask:
Aktienkurse zur G. Willi-Food INTL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,37 | 17,44 | 17,25 | 17,44 | 0,23% | 5.390,00 |
| 20.02.2025 | 17,40 | 17,40 | 17,19 | 17,40 | -0,57% | 4.921,00 |
| 19.02.2025 | 17,19 | 17,50 | 16,98 | 17,50 | 1,80% | 21.955,00 |
| 18.02.2025 | 17,50 | 17,50 | 16,84 | 17,19 | 0,53% | 9.045,00 |
| 14.02.2025 | 17,00 | 17,10 | 16,86 | 17,10 | 0,06% | 5.218,00 |
| 13.02.2025 | 17,04 | 17,23 | 16,85 | 17,09 | 0,77% | 3.981,00 |
| 12.02.2025 | 17,10 | 17,10 | 16,85 | 16,96 | -1,62% | 2.951,00 |
| 11.02.2025 | 16,57 | 17,34 | 16,57 | 17,24 | -0,58% | 5.348,00 |
| 10.02.2025 | 17,08 | 17,46 | 16,71 | 17,34 | 0,23% | 11.108,00 |
| 07.02.2025 | 17,26 | 17,44 | 17,13 | 17,30 | -0,57% | 4.378,00 |
| 06.02.2025 | 17,28 | 17,50 | 17,10 | 17,40 | 1,28% | 13.545,00 |
| 05.02.2025 | 16,72 | 17,58 | 16,72 | 17,18 | 4,15% | 6.408,00 |
| 04.02.2025 | 16,43 | 16,63 | 16,36 | 16,50 | 0,64% | 5.841,00 |
| 03.02.2025 | 16,37 | 16,49 | 16,18 | 16,39 | 0,12% | 5.554,00 |
| 31.01.2025 | 16,26 | 16,37 | 16,11 | 16,37 | 0,80% | 1.941,00 |
| 30.01.2025 | 16,29 | 16,55 | 16,01 | 16,24 | -0,12% | 5.804,00 |
| 29.01.2025 | 16,23 | 16,39 | 16,01 | 16,26 | 0,56% | 5.152,00 |
| 28.01.2025 | 15,89 | 16,17 | 15,89 | 16,17 | -0,55% | 1.299,00 |
| 27.01.2025 | 16,34 | 16,43 | 15,73 | 16,26 | -0,25% | 9.308,00 |
| 24.01.2025 | 16,86 | 16,86 | 16,20 | 16,30 | -0,61% | 3.957,00 |
| 23.01.2025 | 16,63 | 17,31 | 16,17 | 16,40 | 0,18% | 6.740,00 |
| 22.01.2025 | 16,34 | 16,77 | 16,17 | 16,37 | 1,24% | 4.620,00 |
| 21.01.2025 | 16,00 | 16,65 | 16,00 | 16,17 | 2,41% | 15.408,00 |
| 17.01.2025 | 15,83 | 15,83 | 15,61 | 15,79 | -0,63% | 4.428,00 |
| 16.01.2025 | 15,75 | 15,90 | 15,66 | 15,89 | 0,38% | 6.620,00 |
| 15.01.2025 | 15,85 | 15,85 | 15,76 | 15,83 | 0,57% | 1.813,00 |
| 14.01.2025 | 15,68 | 16,00 | 15,68 | 15,74 | 0,64% | 4.697,00 |
| 13.01.2025 | 15,43 | 15,65 | 15,40 | 15,64 | 0,58% | 4.087,00 |
| 10.01.2025 | 15,61 | 15,70 | 15,55 | 15,55 | -0,38% | 1.544,00 |
| 08.01.2025 | 16,04 | 16,04 | 15,60 | 15,61 | -4,53% | 1.858,00 |
| 07.01.2025 | 16,11 | 16,62 | 16,00 | 16,35 | 0,90% | 2.302,00 |
| 06.01.2025 | 16,45 | 16,61 | 16,03 | 16,20 | 1,91% | 11.314,00 |
| 03.01.2025 | 16,14 | 16,81 | 15,78 | 15,90 | -2,81% | 8.845,00 |
| 02.01.2025 | 16,69 | 16,70 | 16,19 | 16,36 | 0,31% | 16.738,00 |
| 31.12.2024 | 16,41 | 16,67 | 16,31 | 16,31 | -1,98% | 3.559,00 |
| 30.12.2024 | 16,47 | 16,66 | 16,25 | 16,64 | -0,03% | 4.430,00 |
| 27.12.2024 | 16,29 | 16,66 | 16,29 | 16,65 | 2,20% | 1.072,00 |
| 26.12.2024 | 16,58 | 16,62 | 16,11 | 16,29 | -1,71% | 1.910,00 |
| 24.12.2024 | 16,83 | 16,83 | 16,54 | 16,57 | 0,30% | 826,00 |
| 23.12.2024 | 16,50 | 16,60 | 16,29 | 16,52 | -1,31% | 3.340,00 |
| 20.12.2024 | 16,36 | 16,74 | 16,35 | 16,74 | 2,95% | 5.804,00 |
| 19.12.2024 | 16,87 | 16,87 | 15,87 | 16,26 | -3,62% | 7.119,00 |
| 18.12.2024 | 16,70 | 16,89 | 16,70 | 16,87 | 1,08% | 7.418,00 |
| 17.12.2024 | 17,23 | 17,23 | 16,40 | 16,69 | -0,63% | 13.726,00 |
| 16.12.2024 | 16,50 | 16,91 | 15,96 | 16,80 | 2,25% | 10.571,00 |
| 13.12.2024 | 16,20 | 16,47 | 16,11 | 16,43 | 1,70% | 10.409,00 |
| 12.12.2024 | 16,16 | 16,39 | 15,93 | 16,15 | -0,07% | 4.275,00 |
| 11.12.2024 | 16,26 | 16,32 | 15,83 | 16,16 | 0,26% | 3.484,00 |
| 10.12.2024 | 16,10 | 16,14 | 15,79 | 16,12 | 0,12% | 4.556,00 |
| 09.12.2024 | 15,50 | 16,49 | 15,50 | 16,10 | 4,38% | 13.038,00 |
| 06.12.2024 | 15,16 | 15,53 | 15,16 | 15,43 | 1,75% | 10.037,00 |
| 05.12.2024 | 15,11 | 15,63 | 14,80 | 15,16 | 2,02% | 12.235,00 |
| 04.12.2024 | 14,62 | 15,04 | 14,58 | 14,86 | 0,88% | 2.767,00 |
| 03.12.2024 | 14,40 | 14,83 | 14,40 | 14,73 | 2,72% | 3.076,00 |
| 02.12.2024 | 14,80 | 15,08 | 14,34 | 14,34 | -1,62% | 10.068,00 |
| 29.11.2024 | 14,27 | 14,59 | 14,23 | 14,58 | 0,18% | 3.514,00 |
| 27.11.2024 | 14,26 | 14,79 | 14,23 | 14,55 | 2,25% | 10.034,00 |
| 26.11.2024 | 14,27 | 14,50 | 14,23 | 14,23 | -3,20% | 4.220,00 |
| 25.11.2024 | 13,97 | 14,77 | 13,97 | 14,70 | 2,41% | 13.118,00 |
| 22.11.2024 | 14,28 | 14,55 | 14,00 | 14,35 | 2,53% | 12.677,00 |
| 20.11.2024 | 12,12 | 14,84 | 12,12 | 14,00 | 18,14% | 67.098,00 |
| 19.11.2024 | 11,75 | 12,00 | 11,68 | 11,85 | 3,13% | 3.233,00 |
| 18.11.2024 | 11,50 | 11,50 | 11,45 | 11,49 | 0,17% | 1.727,00 |
| 15.11.2024 | 11,10 | 11,47 | 11,10 | 11,47 | -0,43% | 1.889,00 |
| 14.11.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 1,41% | 677,00 |
| 13.11.2024 | 11,70 | 11,70 | 11,33 | 11,36 | 0,26% | 1.988,00 |
| 12.11.2024 | 11,45 | 11,80 | 11,33 | 11,33 | 1,61% | 3.709,00 |
| 11.11.2024 | 11,13 | 11,15 | 11,13 | 11,15 | -1,63% | 1.238,00 |
| 08.11.2024 | 11,21 | 11,34 | 11,21 | 11,34 | -1,18% | 1.504,00 |
| 07.11.2024 | 11,68 | 11,72 | 11,23 | 11,47 | -2,13% | 8.522,00 |
| 06.11.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -1,01% | 613,00 |
| 05.11.2024 | 11,64 | 11,90 | 11,52 | 11,84 | 0,94% | 4.223,00 |
| 04.11.2024 | 11,80 | 11,80 | 11,55 | 11,73 | 2,45% | 2.554,00 |
| 01.11.2024 | 11,38 | 11,50 | 11,37 | 11,45 | -2,41% | 3.485,00 |
| 31.10.2024 | 12,09 | 12,12 | 11,73 | 11,73 | -2,63% | 1.670,00 |
| 30.10.2024 | 12,09 | 12,25 | 12,05 | 12,05 | -0,82% | 2.487,00 |
| 29.10.2024 | 11,96 | 12,18 | 11,96 | 12,15 | 0,50% | 3.092,00 |
| 28.10.2024 | 12,23 | 12,24 | 11,93 | 12,09 | 2,54% | 3.625,00 |
| 25.10.2024 | 11,66 | 11,80 | 11,66 | 11,79 | 2,52% | 1.125,00 |
| 24.10.2024 | 11,79 | 11,91 | 11,41 | 11,50 | -3,42% | 8.925,00 |
| 23.10.2024 | 11,86 | 12,23 | 11,86 | 11,91 | 0,65% | 1.719,00 |
| 22.10.2024 | 11,80 | 12,00 | 11,80 | 11,83 | 0,43% | 3.011,00 |
| 21.10.2024 | 11,70 | 11,86 | 11,67 | 11,78 | 1,32% | 2.726,00 |
| 18.10.2024 | 11,84 | 11,84 | 11,56 | 11,63 | -1,89% | 1.616,00 |
| 17.10.2024 | 10,59 | 11,87 | 10,59 | 11,85 | 0,42% | 3.459,00 |
| 16.10.2024 | 11,94 | 11,95 | 11,80 | 11,80 | 0,25% | 2.176,00 |
| 15.10.2024 | 12,11 | 12,25 | 11,72 | 11,77 | -2,81% | 3.722,00 |
| 14.10.2024 | 12,13 | 12,13 | 12,11 | 12,11 | 2,45% | 1.908,00 |
| 11.10.2024 | 11,89 | 11,89 | 11,82 | 11,82 | -0,08% | 1.073,00 |
| 10.10.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 1,28% | 1.632,00 |
| 09.10.2024 | 11,65 | 12,03 | 11,65 | 11,68 | 2,19% | 8.713,00 |
| 08.10.2024 | 11,43 | 11,57 | 11,43 | 11,43 | -0,09% | 1.627,00 |
| 07.10.2024 | 11,43 | 11,53 | 11,40 | 11,44 | 2,20% | 6.525,00 |
| 04.10.2024 | 11,14 | 11,20 | 11,07 | 11,19 | 1,30% | 1.434,00 |
| 03.10.2024 | 11,32 | 11,45 | 11,05 | 11,05 | -2,36% | 13.445,00 |
| 02.10.2024 | 10,97 | 11,32 | 10,97 | 11,32 | 4,00% | 1.227,00 |
| 01.10.2024 | 11,23 | 11,35 | 10,88 | 10,88 | 0,55% | 18.327,00 |
| 30.09.2024 | 11,15 | 11,15 | 10,82 | 10,82 | 0,67% | 14.824,00 |
| 27.09.2024 | 10,92 | 11,18 | 10,43 | 10,75 | -0,74% | 15.962,00 |
| 26.09.2024 | 11,24 | 11,24 | 10,83 | 10,83 | -0,91% | 11.633,00 |