350,030$
-1,39%
Echtzeit-Aktienkurs Woodward
Bid:
Ask:
Aktienkurse zur Woodward Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 354,96 | 356,74 | 348,54 | 350,03 | -1,39% | 891.303,00 |
| 28.05.2026 | 356,00 | 363,95 | 352,96 | 354,95 | -0,94% | 548.039,00 |
| 27.05.2026 | 363,49 | 363,49 | 353,92 | 358,31 | -0,78% | 371.758,00 |
| 26.05.2026 | 357,37 | 362,13 | 355,18 | 361,11 | 2,77% | 1.175.685,00 |
| 22.05.2026 | 357,26 | 357,83 | 347,68 | 351,36 | -1,24% | 560.970,00 |
| 21.05.2026 | 352,82 | 360,62 | 350,42 | 355,76 | -0,16% | 616.399,00 |
| 20.05.2026 | 349,66 | 357,26 | 345,99 | 356,33 | 3,33% | 640.621,00 |
| 19.05.2026 | 347,00 | 352,51 | 342,34 | 344,83 | -1,34% | 738.401,00 |
| 18.05.2026 | 352,48 | 355,82 | 347,07 | 349,52 | 0,10% | 641.778,00 |
| 15.05.2026 | 361,44 | 363,66 | 347,29 | 349,16 | -4,41% | 636.526,00 |
| 14.05.2026 | 372,66 | 373,49 | 363,20 | 365,25 | -1,24% | 302.534,00 |
| 13.05.2026 | 366,35 | 370,42 | 358,56 | 369,83 | 0,65% | 573.840,00 |
| 12.05.2026 | 370,67 | 370,67 | 360,30 | 367,45 | -0,76% | 356.528,00 |
| 11.05.2026 | 369,24 | 374,11 | 365,00 | 370,25 | 0,14% | 613.728,00 |
| 08.05.2026 | 376,66 | 376,66 | 367,58 | 369,75 | -0,28% | 508.901,00 |
| 07.05.2026 | 384,71 | 387,19 | 369,18 | 370,77 | -3,05% | 817.703,00 |
| 06.05.2026 | 376,45 | 385,40 | 373,94 | 382,43 | 4,57% | 750.664,00 |
| 05.05.2026 | 360,35 | 369,43 | 355,88 | 365,71 | 2,43% | 810.351,00 |
| 04.05.2026 | 360,44 | 364,62 | 352,63 | 357,02 | -1,67% | 910.912,00 |
| 01.05.2026 | 360,44 | 365,33 | 351,99 | 363,08 | 0,02% | 892.047,00 |
| 30.04.2026 | 348,26 | 371,89 | 347,08 | 362,99 | 0,56% | 2.300.702,00 |
| 29.04.2026 | 364,01 | 365,11 | 357,00 | 360,98 | -0,82% | 1.247.811,00 |
| 28.04.2026 | 366,44 | 366,44 | 357,37 | 363,97 | -0,73% | 1.029.674,00 |
| 27.04.2026 | 365,00 | 366,97 | 360,00 | 366,63 | 0,49% | 1.229.333,00 |
| 24.04.2026 | 364,32 | 370,37 | 362,49 | 364,83 | -0,73% | 614.721,00 |
| 23.04.2026 | 367,94 | 378,50 | 362,36 | 367,52 | 0,22% | 930.242,00 |
| 22.04.2026 | 386,56 | 387,00 | 358,00 | 366,70 | -3,52% | 1.066.024,00 |
| 21.04.2026 | 387,79 | 393,16 | 376,42 | 380,08 | -3,46% | 764.354,00 |
| 20.04.2026 | 394,39 | 396,50 | 390,00 | 393,71 | -0,25% | 550.957,00 |
| 17.04.2026 | 391,58 | 400,86 | 388,48 | 394,68 | 5,30% | 816.900,00 |
| 16.04.2026 | 392,92 | 393,11 | 371,00 | 374,82 | -4,62% | 775.906,00 |
| 15.04.2026 | 401,70 | 403,05 | 389,02 | 392,99 | -2,54% | 568.876,00 |
| 14.04.2026 | 402,25 | 407,00 | 396,23 | 403,25 | 1,09% | 546.670,00 |
| 13.04.2026 | 386,00 | 400,06 | 383,93 | 398,90 | 2,68% | 645.179,00 |
| 10.04.2026 | 393,12 | 393,12 | 385,50 | 388,48 | -1,03% | 523.282,00 |
| 09.04.2026 | 392,47 | 398,30 | 391,34 | 392,53 | -0,63% | 628.508,00 |
| 08.04.2026 | 395,00 | 399,99 | 391,52 | 395,00 | 5,25% | 801.423,00 |
| 07.04.2026 | 377,10 | 380,00 | 371,63 | 375,28 | -0,95% | 481.830,00 |
| 06.04.2026 | 372,15 | 379,94 | 366,33 | 378,88 | 1,91% | 417.958,00 |
| 02.04.2026 | 365,41 | 378,95 | 360,05 | 371,78 | -1,09% | 553.151,00 |
| 01.04.2026 | 365,56 | 382,41 | 365,20 | 375,87 | 5,02% | 925.524,00 |
| 31.03.2026 | 345,40 | 361,13 | 345,40 | 357,92 | 4,88% | 609.623,00 |
| 30.03.2026 | 352,38 | 353,78 | 338,78 | 341,27 | -2,75% | 511.330,00 |
| 27.03.2026 | 354,82 | 358,17 | 348,94 | 350,93 | -1,33% | 449.233,00 |
| 26.03.2026 | 364,87 | 367,50 | 352,99 | 355,66 | -4,41% | 495.399,00 |
| 25.03.2026 | 369,71 | 374,86 | 366,55 | 372,08 | 0,88% | 428.150,00 |
| 24.03.2026 | 358,26 | 370,52 | 354,03 | 368,82 | 2,08% | 378.055,00 |
| 23.03.2026 | 363,99 | 373,68 | 360,86 | 361,31 | 2,05% | 526.381,00 |
| 20.03.2026 | 366,69 | 367,74 | 350,90 | 354,05 | -3,79% | 1.162.161,00 |
| 19.03.2026 | 363,90 | 373,11 | 355,80 | 367,99 | -1,24% | 810.929,00 |
| 18.03.2026 | 367,00 | 377,26 | 367,00 | 372,61 | 1,46% | 952.465,00 |
| 17.03.2026 | 367,59 | 373,84 | 362,11 | 367,25 | -0,09% | 426.062,00 |
| 16.03.2026 | 359,83 | 368,01 | 357,54 | 367,59 | 3,06% | 442.256,00 |
| 13.03.2026 | 366,28 | 370,30 | 353,08 | 356,67 | -1,38% | 768.843,00 |
| 12.03.2026 | 379,77 | 382,42 | 360,78 | 361,66 | -6,28% | 674.178,00 |
| 11.03.2026 | 383,48 | 388,51 | 376,59 | 385,91 | -0,05% | 379.241,00 |
| 10.03.2026 | 380,65 | 395,20 | 380,65 | 386,09 | 0,35% | 682.371,00 |
| 09.03.2026 | 366,31 | 385,00 | 366,31 | 384,74 | 2,94% | 619.788,00 |
| 06.03.2026 | 376,87 | 382,99 | 368,18 | 373,74 | -3,32% | 761.186,00 |
| 05.03.2026 | 384,56 | 388,00 | 373,73 | 386,59 | 0,42% | 718.056,00 |
| 04.03.2026 | 387,97 | 389,24 | 380,71 | 384,99 | -0,15% | 556.851,00 |
| 03.03.2026 | 395,25 | 395,25 | 376,85 | 385,56 | -4,22% | 668.864,00 |
| 02.03.2026 | 387,98 | 403,00 | 383,53 | 402,56 | 4,06% | 712.335,00 |
| 27.02.2026 | 384,02 | 388,49 | 381,86 | 386,87 | -0,22% | 437.305,00 |
| 26.02.2026 | 393,02 | 394,97 | 383,06 | 387,74 | -1,44% | 561.563,00 |
| 25.02.2026 | 399,08 | 399,08 | 389,56 | 393,40 | -0,34% | 499.337,00 |
| 24.02.2026 | 390,57 | 396,72 | 389,05 | 394,74 | 0,50% | 295.188,00 |
| 23.02.2026 | 393,51 | 395,83 | 388,89 | 392,77 | -0,32% | 409.782,00 |
| 20.02.2026 | 390,92 | 397,02 | 390,83 | 394,03 | 0,86% | 274.664,00 |
| 19.02.2026 | 391,96 | 394,50 | 388,17 | 390,66 | -0,43% | 414.047,00 |
| 18.02.2026 | 388,38 | 398,63 | 388,38 | 392,34 | 1,45% | 740.386,00 |
| 17.02.2026 | 376,57 | 387,83 | 372,76 | 386,75 | 1,94% | 624.242,00 |
| 13.02.2026 | 381,01 | 385,00 | 376,11 | 379,39 | -0,31% | 661.935,00 |
| 12.02.2026 | 392,98 | 399,41 | 376,67 | 380,56 | -2,32% | 688.324,00 |
| 11.02.2026 | 391,72 | 397,23 | 387,00 | 389,61 | -0,46% | 784.736,00 |
| 10.02.2026 | 392,51 | 400,00 | 387,37 | 391,43 | -0,35% | 696.527,00 |
| 09.02.2026 | 396,87 | 403,31 | 390,41 | 392,79 | 1,10% | 843.546,00 |
| 06.02.2026 | 384,00 | 392,66 | 383,98 | 388,52 | 3,11% | 938.673,00 |
| 05.02.2026 | 367,34 | 381,55 | 364,99 | 376,81 | 0,87% | 1.045.069,00 |
| 04.02.2026 | 373,00 | 382,87 | 363,27 | 373,56 | 0,64% | 1.285.955,00 |
| 03.02.2026 | 373,01 | 384,66 | 363,77 | 371,17 | 13,42% | 2.396.581,00 |
| 02.02.2026 | 316,28 | 329,02 | 315,92 | 327,25 | 2,96% | 1.006.814,00 |
| 30.01.2026 | 315,52 | 322,96 | 314,90 | 317,84 | -0,49% | 516.502,00 |
| 29.01.2026 | 328,50 | 330,27 | 318,06 | 319,40 | -2,01% | 675.553,00 |
| 28.01.2026 | 329,43 | 330,05 | 322,38 | 325,94 | -1,06% | 666.730,00 |
| 27.01.2026 | 332,42 | 334,65 | 327,32 | 329,43 | -0,53% | 375.223,00 |
| 26.01.2026 | 327,02 | 332,01 | 320,42 | 331,18 | -0,45% | 601.624,00 |
| 22.01.2026 | 337,92 | 337,99 | 330,30 | 332,68 | -0,82% | 502.734,00 |
| 21.01.2026 | 328,76 | 339,10 | 328,76 | 335,42 | 2,12% | 435.451,00 |
| 20.01.2026 | 328,18 | 332,92 | 321,96 | 328,46 | -1,38% | 787.779,00 |
| 16.01.2026 | 336,50 | 336,50 | 328,77 | 333,06 | -0,88% | 518.101,00 |
| 15.01.2026 | 334,21 | 338,17 | 333,58 | 336,00 | 1,43% | 325.053,00 |
| 14.01.2026 | 328,92 | 331,36 | 324,89 | 331,25 | 0,35% | 284.349,00 |
| 13.01.2026 | 326,83 | 331,20 | 321,99 | 330,09 | 1,24% | 413.916,00 |
| 12.01.2026 | 322,65 | 329,55 | 322,65 | 326,04 | 1,26% | 390.907,00 |
| 09.01.2026 | 322,34 | 326,06 | 319,88 | 321,99 | 0,86% | 417.088,00 |
| 08.01.2026 | 326,61 | 329,10 | 315,63 | 319,23 | -1,04% | 587.870,00 |
| 07.01.2026 | 323,79 | 328,42 | 320,00 | 322,59 | -1,04% | 601.818,00 |
| 06.01.2026 | 322,09 | 327,48 | 318,60 | 325,97 | 1,20% | 781.169,00 |
| 05.01.2026 | 312,28 | 324,48 | 312,28 | 322,09 | 3,61% | 727.893,00 |