24,318€
0,22%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 24,34 | 24,51 | 24,27 | 24,31 | 0,28% | - |
| 27.08.2026 | 24,12 | 24,30 | 24,10 | 24,25 | -1,28% | - |
| 26.08.2026 | 24,78 | 24,80 | 24,52 | 24,56 | 3,60% | 470,00 |
| 25.08.2026 | 23,72 | 23,81 | 23,58 | 23,71 | 0,24% | 1,00 |
| 24.08.2026 | 23,70 | 23,87 | 23,55 | 23,65 | -0,90% | 262,00 |
| 21.08.2026 | 23,64 | 23,93 | 23,64 | 23,87 | 1,07% | 25,00 |
| 20.08.2026 | 23,84 | 24,00 | 23,61 | 23,61 | -3,02% | 109,00 |
| 19.08.2026 | 24,25 | 24,46 | 24,23 | 24,35 | 0,93% | - |
| 18.08.2026 | 24,20 | 24,24 | 24,12 | 24,12 | -1,74% | - |
| 17.08.2026 | 24,71 | 24,87 | 24,53 | 24,55 | 1,00% | 11,00 |
| 14.08.2026 | 24,38 | 24,53 | 24,21 | 24,31 | -0,54% | 5,00 |
| 13.08.2026 | 24,29 | 24,50 | 24,28 | 24,44 | 1,09% | - |
| 12.08.2026 | 24,12 | 24,22 | 24,11 | 24,18 | -0,64% | - |
| 11.08.2026 | 24,43 | 24,51 | 24,30 | 24,33 | -2,76% | - |
| 10.08.2026 | 24,85 | 25,15 | 24,69 | 25,02 | 1,17% | 863,00 |
| 07.08.2026 | 24,54 | 24,75 | 24,54 | 24,73 | 1,19% | - |
| 06.08.2026 | 24,52 | 24,53 | 24,38 | 24,44 | 0,09% | - |
| 05.08.2026 | 24,52 | 24,59 | 24,36 | 24,42 | -1,80% | 23,00 |
| 04.08.2026 | 24,43 | 24,92 | 24,39 | 24,87 | 1,26% | - |
| 03.08.2026 | 24,43 | 24,59 | 24,24 | 24,56 | 1,15% | - |
| 31.07.2026 | 24,27 | 24,35 | 24,07 | 24,28 | -2,21% | - |
| 30.07.2026 | 24,39 | 24,86 | 24,36 | 24,83 | 1,94% | - |
| 29.07.2026 | 24,81 | 24,91 | 24,34 | 24,35 | -0,60% | - |
| 28.07.2026 | 24,36 | 24,55 | 24,31 | 24,50 | 2,40% | 100,00 |
| 27.07.2026 | 24,11 | 24,16 | 23,83 | 23,93 | -0,73% | - |
| 24.07.2026 | 24,07 | 24,30 | 24,05 | 24,10 | 2,88% | - |
| 23.07.2026 | 23,77 | 23,79 | 23,39 | 23,43 | -1,68% | 11,00 |
| 22.07.2026 | 23,83 | 23,92 | 23,70 | 23,83 | -1,12% | - |
| 21.07.2026 | 24,14 | 24,20 | 23,95 | 24,10 | 0,54% | - |
| 20.07.2026 | 23,93 | 24,22 | 23,90 | 23,97 | 0,41% | - |
| 17.07.2026 | 23,86 | 23,97 | 23,74 | 23,87 | 0,34% | - |
| 16.07.2026 | 23,95 | 24,03 | 23,77 | 23,79 | 0,48% | 247,00 |
| 15.07.2026 | 23,92 | 24,00 | 23,65 | 23,68 | -0,91% | 6,00 |
| 14.07.2026 | 23,91 | 23,94 | 23,69 | 23,89 | -0,30% | - |
| 13.07.2026 | 24,16 | 24,26 | 23,96 | 23,97 | -1,76% | 350,00 |
| 10.07.2026 | 24,19 | 24,41 | 24,15 | 24,40 | -0,78% | - |
| 09.07.2026 | 24,46 | 24,61 | 24,29 | 24,59 | 2,93% | 200,00 |
| 08.07.2026 | 23,95 | 24,07 | 23,63 | 23,89 | 1,06% | 100,00 |
| 07.07.2026 | 23,70 | 23,77 | 23,56 | 23,64 | -1,40% | - |
| 06.07.2026 | 23,78 | 24,00 | 23,63 | 23,97 | 1,06% | 18,00 |
| 03.07.2026 | 23,81 | 23,85 | 23,72 | 23,72 | 0,41% | - |
| 02.07.2026 | 23,72 | 23,90 | 23,51 | 23,62 | -0,45% | - |
| 01.07.2026 | 23,75 | 23,99 | 23,69 | 23,73 | -2,95% | 377,00 |
| 30.06.2026 | 24,17 | 24,47 | 24,14 | 24,45 | -0,37% | 5,00 |
| 29.06.2026 | 24,51 | 24,62 | 24,27 | 24,54 | 0,16% | 1,00 |
| 26.06.2026 | 24,32 | 24,60 | 24,18 | 24,50 | 1,47% | 29,00 |
| 25.06.2026 | 24,30 | 24,42 | 24,03 | 24,15 | 2,04% | 459,00 |
| 24.06.2026 | 23,84 | 23,91 | 23,62 | 23,67 | 1,38% | 63,00 |
| 23.06.2026 | 23,58 | 23,60 | 23,28 | 23,34 | 0,98% | 212,00 |
| 22.06.2026 | 23,44 | 23,54 | 23,09 | 23,12 | -1,39% | 205,00 |
| 19.06.2026 | 23,45 | 23,57 | 23,43 | 23,44 | 1,05% | - |
| 18.06.2026 | 23,20 | 23,35 | 23,16 | 23,20 | 3,00% | - |
| 17.06.2026 | 22,94 | 23,11 | 22,50 | 22,52 | -1,96% | 701,00 |
| 16.06.2026 | 23,09 | 23,24 | 22,95 | 22,97 | -0,49% | 2,00 |
| 15.06.2026 | 23,24 | 23,64 | 23,05 | 23,09 | -1,01% | 840,00 |
| 12.06.2026 | 23,20 | 23,47 | 23,12 | 23,32 | -0,45% | 5,00 |
| 11.06.2026 | 23,02 | 23,43 | 22,88 | 23,43 | 4,04% | - |
| 10.06.2026 | 22,78 | 22,91 | 22,46 | 22,52 | 2,19% | 1,00 |
| 09.06.2026 | 22,26 | 22,39 | 21,57 | 22,03 | 2,37% | 10,00 |
| 05.06.2026 | 21,84 | 21,97 | 21,38 | 21,52 | -1,27% | 498,00 |
| 04.06.2026 | 21,60 | 21,80 | 21,53 | 21,80 | 1,80% | - |
| 03.06.2026 | 21,61 | 21,75 | 21,40 | 21,42 | 0,85% | 1,00 |
| 02.06.2026 | 21,10 | 21,37 | 21,10 | 21,24 | -1,47% | 100,00 |
| 01.06.2026 | 21,58 | 21,73 | 21,39 | 21,55 | -0,38% | 21,00 |
| 29.05.2026 | 21,59 | 21,73 | 21,56 | 21,64 | -0,10% | - |
| 28.05.2026 | 21,45 | 21,66 | 21,39 | 21,66 | 2,27% | - |
| 27.05.2026 | 21,21 | 21,23 | 21,09 | 21,18 | -0,42% | - |
| 26.05.2026 | 21,25 | 21,34 | 21,21 | 21,27 | -0,62% | - |
| 25.05.2026 | 21,37 | 21,52 | 21,32 | 21,40 | -0,29% | 12,00 |
| 22.05.2026 | 21,29 | 21,54 | 21,25 | 21,46 | 0,77% | 100,00 |
| 21.05.2026 | 21,17 | 21,39 | 21,10 | 21,30 | -0,53% | - |
| 20.05.2026 | 21,11 | 21,46 | 21,11 | 21,41 | 1,94% | 240,00 |
| 19.05.2026 | 21,08 | 21,18 | 20,87 | 21,00 | 3,51% | - |
| 18.05.2026 | 20,19 | 20,46 | 20,18 | 20,29 | 0,81% | 6,00 |
| 15.05.2026 | 20,22 | 20,42 | 20,08 | 20,13 | -0,14% | 186,00 |
| 14.05.2026 | 20,07 | 20,20 | 19,97 | 20,16 | -1,73% | 218,00 |
| 13.05.2026 | 20,32 | 20,55 | 20,28 | 20,51 | 1,72% | 66,00 |
| 12.05.2026 | 20,16 | 20,26 | 20,03 | 20,16 | -2,37% | - |
| 11.05.2026 | 20,59 | 20,74 | 20,46 | 20,65 | -0,40% | 52,00 |
| 08.05.2026 | 20,69 | 20,86 | 20,61 | 20,74 | -1,36% | 101,00 |
| 07.05.2026 | 21,02 | 21,19 | 20,98 | 21,02 | -0,53% | 513,00 |
| 06.05.2026 | 20,83 | 21,18 | 20,77 | 21,13 | -0,04% | 5,00 |
| 05.05.2026 | 20,91 | 21,19 | 20,90 | 21,14 | 2,67% | - |
| 04.05.2026 | 20,76 | 20,76 | 20,52 | 20,59 | -2,08% | 185,00 |
| 30.04.2026 | 20,91 | 21,20 | 20,88 | 21,03 | -6,65% | - |
| 29.04.2026 | 22,48 | 22,53 | 22,35 | 22,53 | -1,23% | - |
| 28.04.2026 | 22,88 | 22,90 | 22,69 | 22,81 | -1,04% | - |
| 27.04.2026 | 22,93 | 23,10 | 22,89 | 23,05 | -0,41% | 16,00 |
| 24.04.2026 | 23,13 | 23,25 | 22,93 | 23,14 | 0,94% | - |
| 23.04.2026 | 23,07 | 23,22 | 22,74 | 22,93 | -2,24% | 359,00 |
| 22.04.2026 | 23,25 | 23,45 | 23,20 | 23,45 | 2,92% | 21,00 |
| 21.04.2026 | 22,99 | 23,08 | 22,76 | 22,79 | -0,37% | - |
| 20.04.2026 | 22,76 | 22,92 | 22,73 | 22,87 | 1,41% | - |
| 17.04.2026 | 22,30 | 22,66 | 22,28 | 22,55 | 1,19% | - |
| 16.04.2026 | 22,33 | 22,36 | 22,23 | 22,29 | -1,04% | - |
| 15.04.2026 | 22,25 | 22,53 | 22,12 | 22,52 | -0,42% | 78,00 |
| 14.04.2026 | 22,28 | 22,65 | 22,28 | 22,62 | -0,63% | - |
| 13.04.2026 | 22,30 | 22,77 | 22,30 | 22,76 | 2,79% | 545,00 |
| 10.04.2026 | 22,22 | 22,28 | 22,00 | 22,14 | -2,10% | 101,00 |
| 09.04.2026 | 22,37 | 22,65 | 22,25 | 22,62 | 2,54% | - |