18,950€
1,34%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,05 | 19,10 | 18,90 | 19,00 | 1,60% | 268,00 |
| 08.05.2025 | 18,70 | 18,90 | 18,50 | 18,70 | 1,63% | - |
| 07.05.2025 | 18,45 | 18,50 | 18,15 | 18,40 | -0,27% | 5,00 |
| 06.05.2025 | 18,45 | 18,60 | 18,30 | 18,45 | -0,81% | - |
| 05.05.2025 | 18,60 | 18,70 | 18,50 | 18,60 | 0,54% | - |
| 02.05.2025 | 18,45 | 18,60 | 18,30 | 18,50 | 3,06% | 240,00 |
| 30.04.2025 | 17,75 | 17,95 | 17,25 | 17,95 | 0,56% | - |
| 29.04.2025 | 17,80 | 17,85 | 17,65 | 17,85 | 0,56% | - |
| 28.04.2025 | 17,85 | 18,05 | 17,70 | 17,75 | -1,39% | - |
| 25.04.2025 | 18,00 | 18,10 | 18,00 | 18,00 | -0,55% | - |
| 24.04.2025 | 17,60 | 18,15 | 17,55 | 18,10 | 1,69% | 320,00 |
| 23.04.2025 | 17,75 | 18,20 | 17,65 | 17,80 | 1,42% | - |
| 22.04.2025 | 17,35 | 17,75 | 17,35 | 17,55 | 0,57% | 2.056,00 |
| 17.04.2025 | 17,35 | 17,60 | 17,25 | 17,45 | 0,00% | 456,00 |
| 16.04.2025 | 17,25 | 17,65 | 17,15 | 17,45 | 1,75% | - |
| 15.04.2025 | 17,05 | 17,25 | 16,95 | 17,15 | -0,58% | 930,00 |
| 14.04.2025 | 17,35 | 17,45 | 17,00 | 17,25 | 0,00% | 840,00 |
| 11.04.2025 | 17,25 | 17,35 | 16,75 | 17,25 | 0,88% | - |
| 10.04.2025 | 17,65 | 17,65 | 16,55 | 17,10 | -5,26% | 3.790,00 |
| 09.04.2025 | 16,75 | 18,25 | 16,45 | 18,05 | 10,74% | 1.363,00 |
| 08.04.2025 | 17,15 | 17,75 | 15,90 | 16,30 | -2,10% | 1.171,00 |
| 07.04.2025 | 16,85 | 18,30 | 16,40 | 16,65 | 1,52% | 2.188,00 |
| 04.04.2025 | 17,60 | 17,65 | 16,25 | 16,40 | -2,67% | 570,00 |
| 03.04.2025 | 17,15 | 17,25 | 16,85 | 16,85 | -1,75% | - |
| 02.04.2025 | 17,05 | 17,25 | 16,95 | 17,15 | -1,15% | 80,00 |
| 01.04.2025 | 17,25 | 17,45 | 17,10 | 17,35 | 0,58% | 460,00 |
| 31.03.2025 | 17,05 | 17,25 | 16,80 | 17,25 | 2,37% | 200,00 |
| 28.03.2025 | 17,25 | 17,35 | 16,85 | 16,85 | -1,46% | 472,00 |
| 27.03.2025 | 17,20 | 17,25 | 17,05 | 17,10 | 0,29% | 32,00 |
| 26.03.2025 | 17,15 | 17,15 | 16,85 | 17,05 | 0,59% | 470,00 |
| 25.03.2025 | 16,85 | 16,95 | 16,85 | 16,95 | -2,31% | - |
| 24.03.2025 | 17,15 | 17,35 | 17,15 | 17,35 | -1,42% | 61,00 |
| 21.03.2025 | 17,35 | 17,60 | 17,20 | 17,60 | 6,34% | 526,00 |
| 20.03.2025 | 16,35 | 16,60 | 16,25 | 16,55 | 0,00% | 1.278,00 |
| 19.03.2025 | 16,35 | 16,70 | 16,35 | 16,55 | 1,22% | - |
| 18.03.2025 | 16,40 | 16,45 | 16,15 | 16,35 | 0,00% | - |
| 17.03.2025 | 16,05 | 16,45 | 16,05 | 16,35 | 0,00% | 81,00 |
| 14.03.2025 | 16,15 | 16,45 | 16,10 | 16,35 | 0,93% | - |
| 13.03.2025 | 16,25 | 16,30 | 16,05 | 16,20 | -0,92% | 490,00 |
| 12.03.2025 | 16,15 | 16,45 | 16,05 | 16,35 | -0,91% | 510,00 |
| 11.03.2025 | 16,50 | 16,70 | 16,20 | 16,50 | 0,92% | - |
| 10.03.2025 | 16,65 | 16,65 | 16,15 | 16,35 | -1,80% | 1.245,00 |
| 07.03.2025 | 16,60 | 16,70 | 16,35 | 16,65 | 1,83% | 4,00 |
| 06.03.2025 | 16,65 | 16,65 | 16,35 | 16,35 | -2,97% | 420,00 |
| 05.03.2025 | 16,95 | 16,95 | 16,45 | 16,85 | -2,60% | 71,00 |
| 04.03.2025 | 17,65 | 17,65 | 17,15 | 17,30 | -1,14% | 350,00 |
| 03.03.2025 | 17,95 | 18,00 | 17,35 | 17,50 | -3,58% | 149,00 |
| 28.02.2025 | 17,95 | 18,20 | 17,80 | 18,15 | 0,00% | 425,00 |
| 27.02.2025 | 18,55 | 18,55 | 18,15 | 18,15 | -1,36% | - |
| 26.02.2025 | 18,50 | 18,60 | 18,30 | 18,40 | -2,65% | 2.072,00 |
| 25.02.2025 | 19,10 | 19,10 | 18,75 | 18,90 | 0,53% | 300,00 |
| 24.02.2025 | 19,00 | 19,05 | 18,75 | 18,80 | 2,45% | 262,00 |
| 21.02.2025 | 18,70 | 18,80 | 18,35 | 18,35 | -0,81% | - |
| 20.02.2025 | 18,55 | 18,60 | 18,45 | 18,50 | -0,54% | - |
| 19.02.2025 | 18,55 | 18,60 | 18,45 | 18,60 | -0,27% | 100,00 |
| 18.02.2025 | 18,70 | 18,80 | 18,60 | 18,65 | -0,53% | 132,00 |
| 17.02.2025 | 18,75 | 18,80 | 18,70 | 18,75 | 0,81% | 8,00 |
| 14.02.2025 | 18,60 | 18,65 | 18,55 | 18,60 | 0,81% | - |
| 13.02.2025 | 18,25 | 18,45 | 18,10 | 18,45 | 0,82% | 142,00 |
| 12.02.2025 | 18,45 | 18,45 | 18,15 | 18,30 | -0,27% | 14,00 |
| 11.02.2025 | 18,30 | 18,35 | 18,20 | 18,35 | 0,00% | 30,00 |
| 10.02.2025 | 18,25 | 18,35 | 18,20 | 18,35 | 2,23% | - |
| 07.02.2025 | 18,05 | 18,15 | 17,95 | 17,95 | 0,00% | 2,00 |
| 06.02.2025 | 17,85 | 17,95 | 17,80 | 17,95 | 0,00% | 44,00 |
| 05.02.2025 | 17,80 | 18,00 | 17,75 | 17,95 | -1,10% | 105,00 |
| 04.02.2025 | 17,95 | 18,15 | 17,85 | 18,15 | -0,82% | - |
| 03.02.2025 | 18,05 | 18,40 | 18,00 | 18,30 | 0,83% | 50,00 |
| 31.01.2025 | 18,30 | 18,40 | 18,10 | 18,15 | -0,55% | - |
| 30.01.2025 | 18,15 | 18,25 | 18,10 | 18,25 | 1,39% | - |
| 29.01.2025 | 18,10 | 18,10 | 17,90 | 18,00 | -1,10% | 7,00 |
| 28.01.2025 | 18,05 | 18,25 | 17,95 | 18,20 | 2,54% | - |
| 27.01.2025 | 17,85 | 17,85 | 17,75 | 17,75 | -0,56% | 280,00 |
| 24.01.2025 | 18,05 | 18,05 | 17,80 | 17,85 | -1,38% | 146,00 |
| 23.01.2025 | 17,95 | 18,10 | 17,90 | 18,10 | -0,82% | 40,00 |
| 22.01.2025 | 18,15 | 18,30 | 18,15 | 18,25 | 0,00% | - |
| 21.01.2025 | 18,10 | 18,30 | 18,10 | 18,25 | 0,00% | - |
| 20.01.2025 | 18,15 | 18,30 | 18,05 | 18,25 | 0,00% | 20,00 |
| 17.01.2025 | 18,05 | 18,45 | 18,00 | 18,25 | 1,11% | 650,00 |
| 16.01.2025 | 18,10 | 18,20 | 18,05 | 18,05 | -2,43% | 36,00 |
| 15.01.2025 | 18,05 | 18,55 | 18,05 | 18,50 | 2,49% | 42,00 |
| 14.01.2025 | 18,15 | 18,25 | 17,95 | 18,05 | -0,82% | - |
| 13.01.2025 | 18,05 | 18,20 | 18,00 | 18,20 | 1,39% | 137,00 |
| 10.01.2025 | 18,20 | 18,25 | 17,85 | 17,95 | -2,45% | 111,00 |
| 09.01.2025 | 18,40 | 18,45 | 18,30 | 18,40 | -0,81% | 1,00 |
| 08.01.2025 | 18,55 | 18,60 | 18,40 | 18,55 | 2,20% | 5,00 |
| 07.01.2025 | 18,30 | 18,45 | 18,05 | 18,15 | -1,89% | 3,00 |
| 06.01.2025 | 18,55 | 18,80 | 18,45 | 18,50 | -1,07% | 5,00 |
| 03.01.2025 | 18,55 | 18,70 | 18,50 | 18,70 | 2,47% | - |
| 02.01.2025 | 18,25 | 18,45 | 18,10 | 18,25 | 1,11% | - |
| 30.12.2024 | 18,25 | 18,25 | 18,05 | 18,05 | -1,10% | 51,00 |
| 27.12.2024 | 18,20 | 18,30 | 17,85 | 18,25 | 0,00% | 252,00 |
| 23.12.2024 | 18,25 | 18,30 | 18,15 | 18,25 | 0,55% | 115,00 |
| 20.12.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -0,55% | - |
| 19.12.2024 | 18,15 | 18,35 | 18,15 | 18,25 | -1,62% | 5,00 |
| 18.12.2024 | 18,55 | 18,55 | 18,50 | 18,55 | 0,54% | 144,00 |
| 17.12.2024 | 18,45 | 18,50 | 18,40 | 18,45 | -0,54% | 501,00 |
| 16.12.2024 | 18,55 | 18,60 | 18,55 | 18,55 | 0,54% | 4,00 |
| 13.12.2024 | 18,55 | 18,55 | 18,45 | 18,45 | 0,00% | - |
| 12.12.2024 | 18,55 | 18,55 | 18,45 | 18,45 | 0,00% | - |
| 11.12.2024 | 18,35 | 18,45 | 18,25 | 18,45 | 0,54% | - |