15,050€
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,85 | 14,95 | 14,75 | 14,95 | -0,66% | - |
| 30.09.2025 | 15,05 | 15,15 | 14,95 | 15,05 | 0,00% | - |
| 29.09.2025 | 15,05 | 15,15 | 15,00 | 15,05 | 0,00% | 15,00 |
| 26.09.2025 | 15,05 | 15,05 | 14,95 | 15,05 | 1,01% | - |
| 25.09.2025 | 15,05 | 15,05 | 14,80 | 14,90 | -1,65% | - |
| 24.09.2025 | 15,15 | 15,20 | 15,10 | 15,15 | 0,66% | 9,00 |
| 23.09.2025 | 15,15 | 15,15 | 15,05 | 15,05 | -1,95% | - |
| 22.09.2025 | 15,25 | 15,35 | 15,25 | 15,35 | 0,00% | - |
| 19.09.2025 | 15,35 | 15,45 | 15,25 | 15,35 | -0,65% | - |
| 18.09.2025 | 15,45 | 15,55 | 15,35 | 15,45 | -0,64% | - |
| 17.09.2025 | 15,55 | 15,55 | 15,45 | 15,55 | -1,27% | - |
| 16.09.2025 | 15,75 | 15,75 | 15,60 | 15,75 | -1,25% | 1,00 |
| 15.09.2025 | 15,95 | 15,95 | 15,85 | 15,95 | 0,63% | 83,00 |
| 12.09.2025 | 15,85 | 15,85 | 15,70 | 15,85 | 0,63% | 467,00 |
| 11.09.2025 | 15,70 | 15,75 | 15,70 | 15,75 | 0,00% | - |
| 10.09.2025 | 15,75 | 15,75 | 15,65 | 15,75 | 1,29% | - |
| 09.09.2025 | 15,45 | 15,55 | 15,45 | 15,55 | 0,00% | - |
| 08.09.2025 | 15,55 | 15,65 | 15,55 | 15,55 | 1,30% | 369,00 |
| 05.09.2025 | 15,45 | 15,55 | 15,25 | 15,35 | -1,29% | 500,00 |
| 04.09.2025 | 15,45 | 15,55 | 15,40 | 15,55 | 0,65% | 330,00 |
| 03.09.2025 | 15,15 | 15,60 | 15,15 | 15,45 | -1,28% | 732,00 |
| 02.09.2025 | 15,55 | 15,65 | 15,35 | 15,65 | -2,80% | 1.186,00 |
| 01.09.2025 | 16,05 | 16,15 | 16,00 | 16,10 | 0,31% | - |
| 29.08.2025 | 16,15 | 16,20 | 16,05 | 16,05 | 1,26% | 93,00 |
| 28.08.2025 | 15,75 | 15,90 | 15,70 | 15,85 | -3,06% | 754,00 |
| 27.08.2025 | 16,15 | 16,60 | 16,05 | 16,35 | -12,80% | 3.995,00 |
| 26.08.2025 | 18,65 | 18,75 | 18,60 | 18,75 | 4,17% | - |
| 25.08.2025 | 17,95 | 18,00 | 17,90 | 18,00 | -2,96% | 560,00 |
| 22.08.2025 | 18,30 | 18,65 | 18,25 | 18,55 | 0,54% | - |
| 21.08.2025 | 18,55 | 18,55 | 18,45 | 18,45 | 2,22% | - |
| 20.08.2025 | 18,15 | 18,15 | 17,90 | 18,05 | 1,12% | - |
| 19.08.2025 | 17,95 | 17,95 | 17,80 | 17,85 | -0,28% | - |
| 18.08.2025 | 17,95 | 18,00 | 17,85 | 17,90 | 0,28% | 32,00 |
| 15.08.2025 | 18,00 | 18,05 | 17,85 | 17,85 | -1,11% | - |
| 14.08.2025 | 18,15 | 18,15 | 17,95 | 18,05 | 1,12% | - |
| 13.08.2025 | 17,85 | 17,90 | 17,80 | 17,85 | -0,56% | - |
| 12.08.2025 | 17,95 | 18,05 | 17,85 | 17,95 | 1,70% | 986,00 |
| 11.08.2025 | 17,65 | 17,75 | 17,65 | 17,65 | -0,56% | 280,00 |
| 08.08.2025 | 17,70 | 17,85 | 17,65 | 17,75 | 0,28% | 764,00 |
| 07.08.2025 | 17,75 | 17,85 | 17,65 | 17,70 | -0,28% | - |
| 06.08.2025 | 17,75 | 17,80 | 17,65 | 17,75 | 0,85% | - |
| 05.08.2025 | 17,75 | 17,80 | 17,55 | 17,60 | -1,40% | - |
| 04.08.2025 | 17,75 | 17,90 | 17,75 | 17,85 | 3,78% | - |
| 01.08.2025 | 17,65 | 17,65 | 17,15 | 17,20 | -1,43% | - |
| 31.07.2025 | 17,75 | 17,75 | 17,45 | 17,45 | -1,13% | - |
| 30.07.2025 | 17,75 | 17,75 | 17,55 | 17,65 | 1,73% | - |
| 29.07.2025 | 17,40 | 17,45 | 17,30 | 17,35 | 0,58% | - |
| 28.07.2025 | 17,25 | 17,25 | 17,15 | 17,25 | 0,58% | - |
| 25.07.2025 | 17,15 | 17,20 | 17,10 | 17,15 | -0,58% | 3,00 |
| 24.07.2025 | 17,35 | 17,35 | 17,25 | 17,25 | -1,43% | - |
| 23.07.2025 | 17,50 | 17,65 | 17,35 | 17,50 | 1,45% | 663,00 |
| 22.07.2025 | 17,35 | 17,45 | 17,20 | 17,25 | -1,15% | 490,00 |
| 21.07.2025 | 17,50 | 17,55 | 17,45 | 17,45 | -0,57% | 4,00 |
| 18.07.2025 | 17,65 | 17,65 | 17,55 | 17,55 | 0,57% | - |
| 17.07.2025 | 17,25 | 17,45 | 17,25 | 17,45 | -0,57% | - |
| 16.07.2025 | 17,45 | 17,60 | 17,35 | 17,55 | 0,57% | - |
| 15.07.2025 | 17,55 | 17,60 | 17,40 | 17,45 | -0,29% | 58,00 |
| 14.07.2025 | 17,45 | 17,55 | 17,40 | 17,50 | 0,00% | - |
| 11.07.2025 | 17,50 | 17,55 | 17,40 | 17,50 | -0,57% | - |
| 10.07.2025 | 17,35 | 17,65 | 17,35 | 17,60 | 2,03% | 47,00 |
| 09.07.2025 | 17,15 | 17,35 | 17,15 | 17,25 | 0,29% | - |
| 08.07.2025 | 17,25 | 17,25 | 17,20 | 17,20 | -0,86% | - |
| 07.07.2025 | 17,40 | 17,50 | 17,30 | 17,35 | 0,00% | - |
| 04.07.2025 | 17,45 | 17,50 | 17,35 | 17,35 | -1,14% | - |
| 03.07.2025 | 17,35 | 17,55 | 17,35 | 17,55 | 0,00% | - |
| 02.07.2025 | 17,55 | 17,55 | 17,45 | 17,55 | 0,86% | - |
| 01.07.2025 | 17,35 | 17,45 | 17,30 | 17,40 | 0,00% | - |
| 30.06.2025 | 17,35 | 17,50 | 17,30 | 17,40 | 0,00% | 205,00 |
| 27.06.2025 | 17,45 | 17,45 | 17,25 | 17,40 | -1,42% | - |
| 26.06.2025 | 17,55 | 17,65 | 17,40 | 17,65 | 1,15% | 73,00 |
| 25.06.2025 | 17,50 | 17,55 | 17,45 | 17,45 | -1,69% | 100,00 |
| 24.06.2025 | 17,65 | 17,75 | 17,65 | 17,75 | 0,00% | - |
| 23.06.2025 | 17,55 | 17,75 | 17,45 | 17,75 | -0,56% | - |
| 20.06.2025 | 17,95 | 18,05 | 17,75 | 17,85 | -0,83% | - |
| 19.06.2025 | 18,15 | 18,15 | 17,95 | 18,00 | -0,28% | - |
| 18.06.2025 | 18,05 | 18,15 | 17,95 | 18,05 | 0,56% | - |
| 17.06.2025 | 17,95 | 18,15 | 17,85 | 17,95 | 0,28% | - |
| 16.06.2025 | 17,85 | 18,05 | 17,85 | 17,90 | -0,83% | - |
| 13.06.2025 | 18,00 | 18,30 | 18,00 | 18,05 | -0,55% | - |
| 12.06.2025 | 18,05 | 18,15 | 17,90 | 18,15 | 0,55% | - |
| 11.06.2025 | 18,15 | 18,30 | 17,95 | 18,05 | -1,10% | 1,00 |
| 10.06.2025 | 18,15 | 18,25 | 18,00 | 18,25 | 0,27% | 7,00 |
| 09.06.2025 | 18,40 | 18,40 | 18,20 | 18,20 | 1,11% | 4,00 |
| 06.06.2025 | 18,20 | 18,40 | 17,95 | 18,00 | -0,83% | 1.760,00 |
| 05.06.2025 | 18,25 | 18,40 | 18,05 | 18,15 | -0,55% | 5,00 |
| 04.06.2025 | 18,15 | 18,25 | 18,00 | 18,25 | -1,62% | 1,00 |
| 03.06.2025 | 18,25 | 18,55 | 18,20 | 18,55 | 1,09% | - |
| 02.06.2025 | 18,20 | 18,40 | 18,15 | 18,35 | 1,94% | - |
| 30.05.2025 | 17,95 | 18,05 | 17,75 | 18,00 | 2,86% | - |
| 29.05.2025 | 18,05 | 18,10 | 17,35 | 17,50 | -2,51% | 282,00 |
| 28.05.2025 | 18,00 | 18,05 | 17,90 | 17,95 | -1,37% | - |
| 27.05.2025 | 18,05 | 18,25 | 18,00 | 18,20 | -0,27% | - |
| 26.05.2025 | 18,20 | 18,25 | 18,15 | 18,25 | 1,67% | - |
| 23.05.2025 | 18,05 | 18,15 | 17,80 | 17,95 | -0,55% | 997,00 |
| 22.05.2025 | 18,10 | 18,15 | 17,95 | 18,05 | 0,28% | - |
| 21.05.2025 | 18,25 | 18,30 | 17,95 | 18,00 | -0,55% | - |
| 20.05.2025 | 18,15 | 18,20 | 18,00 | 18,10 | -1,90% | - |
| 19.05.2025 | 18,25 | 18,55 | 18,10 | 18,45 | 0,00% | 1,00 |
| 16.05.2025 | 18,35 | 18,45 | 18,30 | 18,45 | 0,27% | 1,00 |
| 15.05.2025 | 18,30 | 18,45 | 18,20 | 18,40 | 1,38% | 5,00 |