23,655€
-0,60%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 23,63 | 23,66 | 23,63 | 23,65 | -0,64% | - |
| 02.10.2026 | 23,63 | 23,92 | 23,46 | 23,80 | 1,43% | 1,00 |
| 01.10.2026 | 23,48 | 23,63 | 23,24 | 23,46 | -1,71% | 250,00 |
| 30.09.2026 | 24,01 | 24,06 | 23,86 | 23,87 | -0,23% | 1,00 |
| 29.09.2026 | 23,87 | 24,10 | 23,84 | 23,93 | 0,57% | 1,00 |
| 28.09.2026 | 23,87 | 23,93 | 23,69 | 23,79 | -0,25% | 1,00 |
| 25.09.2026 | 23,77 | 24,18 | 23,67 | 23,85 | 1,28% | 734,00 |
| 24.09.2026 | 23,52 | 23,66 | 23,36 | 23,55 | 1,42% | 24,00 |
| 23.09.2026 | 23,52 | 23,64 | 23,15 | 23,22 | -1,27% | 12,00 |
| 22.09.2026 | 23,49 | 23,64 | 23,39 | 23,52 | -1,48% | 3,00 |
| 21.09.2026 | 23,59 | 23,91 | 23,59 | 23,87 | 1,25% | 1,00 |
| 18.09.2026 | 23,64 | 23,68 | 23,46 | 23,57 | -0,98% | - |
| 17.09.2026 | 23,66 | 23,85 | 23,66 | 23,81 | -0,45% | - |
| 16.09.2026 | 23,84 | 24,16 | 23,71 | 23,91 | -0,13% | 12,00 |
| 15.09.2026 | 23,99 | 24,07 | 23,89 | 23,94 | -0,02% | - |
| 14.09.2026 | 23,89 | 24,01 | 23,74 | 23,95 | 0,56% | 4,00 |
| 11.09.2026 | 23,80 | 23,90 | 23,67 | 23,82 | 1,56% | 341,00 |
| 10.09.2026 | 23,69 | 23,83 | 23,41 | 23,45 | -2,60% | 272,00 |
| 09.09.2026 | 24,24 | 24,25 | 24,01 | 24,08 | -0,63% | 1,00 |
| 08.09.2026 | 24,30 | 24,45 | 24,14 | 24,23 | -2,13% | 61,00 |
| 07.09.2026 | 24,76 | 24,90 | 24,60 | 24,76 | 0,00% | 11,00 |
| 04.09.2026 | 24,82 | 24,82 | 24,74 | 24,76 | -0,84% | - |
| 03.09.2026 | 24,64 | 25,00 | 24,62 | 24,97 | 1,93% | - |
| 02.09.2026 | 24,30 | 24,55 | 24,08 | 24,49 | 2,14% | 110,00 |
| 01.09.2026 | 24,21 | 24,22 | 23,92 | 23,98 | -2,44% | - |
| 31.08.2026 | 24,63 | 24,70 | 24,54 | 24,58 | 1,10% | 8,00 |
| 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 |