23,728€
-2,96%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 23,75 | 23,76 | 23,69 | 23,72 | -3,01% | - |
| 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% | - |
| 08.04.2026 | 22,11 | 22,24 | 21,91 | 22,06 | 0,25% | 794,00 |
| 07.04.2026 | 22,15 | 22,32 | 21,89 | 22,00 | 0,93% | - |
| 02.04.2026 | 22,10 | 22,10 | 21,80 | 21,80 | -0,46% | - |
| 01.04.2026 | 21,90 | 22,10 | 21,90 | 21,90 | -0,90% | - |
| 31.03.2026 | 21,70 | 22,10 | 21,50 | 22,10 | 1,84% | - |
| 30.03.2026 | 21,90 | 22,10 | 21,70 | 21,70 | 2,84% | 7,00 |
| 27.03.2026 | 21,50 | 21,50 | 21,10 | 21,10 | -1,86% | - |
| 26.03.2026 | 21,70 | 21,70 | 21,30 | 21,50 | -0,92% | - |
| 25.03.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -1,81% | - |
| 24.03.2026 | 22,10 | 22,30 | 21,90 | 22,10 | -3,07% | - |
| 23.03.2026 | 21,90 | 23,00 | 21,80 | 22,80 | 3,64% | 185,00 |
| 20.03.2026 | 22,10 | 22,30 | 21,70 | 22,00 | -1,79% | 365,00 |
| 19.03.2026 | 22,40 | 22,60 | 22,20 | 22,40 | 3,23% | - |
| 18.03.2026 | 21,90 | 22,30 | 21,50 | 21,70 | -1,36% | 2.884,00 |
| 17.03.2026 | 21,90 | 22,20 | 21,80 | 22,00 | -1,35% | 226,00 |
| 16.03.2026 | 22,00 | 22,40 | 22,00 | 22,30 | 3,72% | 16,00 |
| 13.03.2026 | 21,90 | 22,00 | 21,30 | 21,50 | -0,92% | 370,00 |
| 12.03.2026 | 22,10 | 22,30 | 21,70 | 21,70 | -1,36% | 363,00 |
| 11.03.2026 | 21,90 | 22,40 | 21,90 | 22,00 | 2,33% | 730,00 |
| 10.03.2026 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 09.03.2026 | 21,10 | 21,70 | 21,10 | 21,50 | -0,92% | 250,00 |
| 06.03.2026 | 21,70 | 21,90 | 21,50 | 21,70 | 0,93% | 369,00 |
| 05.03.2026 | 21,50 | 21,50 | 21,30 | 21,50 | -1,83% | 1.070,00 |
| 04.03.2026 | 21,30 | 21,90 | 21,30 | 21,90 | 1,86% | - |
| 03.03.2026 | 22,30 | 22,30 | 21,30 | 21,50 | -3,59% | 799,00 |
| 02.03.2026 | 22,00 | 22,30 | 21,70 | 22,30 | 3,72% | 367,00 |
| 27.02.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 26.02.2026 | 21,70 | 21,90 | 21,50 | 21,70 | 2,84% | 741,00 |
| 25.02.2026 | 21,30 | 21,30 | 21,10 | 21,10 | 11,64% | 392,00 |
| 24.02.2026 | 18,85 | 18,90 | 18,65 | 18,90 | 1,07% | - |
| 23.02.2026 | 18,75 | 18,90 | 18,60 | 18,70 | -0,53% | - |
| 20.02.2026 | 18,70 | 18,85 | 18,55 | 18,80 | -1,57% | 88,00 |
| 19.02.2026 | 19,20 | 19,25 | 19,05 | 19,10 | -1,04% | - |
| 18.02.2026 | 19,05 | 19,35 | 19,05 | 19,30 | 0,52% | 788,00 |
| 17.02.2026 | 19,10 | 19,30 | 18,95 | 19,20 | 0,52% | 16,00 |
| 16.02.2026 | 19,15 | 19,25 | 19,05 | 19,10 | 0,53% | 196,00 |
| 13.02.2026 | 18,90 | 19,10 | 18,80 | 19,00 | -0,78% | - |
| 12.02.2026 | 19,00 | 19,20 | 18,80 | 19,15 | 1,86% | 1.839,00 |
| 11.02.2026 | 18,90 | 19,00 | 18,70 | 18,80 | 1,35% | 1,00 |
| 10.02.2026 | 18,65 | 18,75 | 18,55 | 18,55 | -0,54% | - |
| 09.02.2026 | 18,70 | 18,85 | 18,40 | 18,65 | 0,00% | 1.817,00 |
| 06.02.2026 | 18,55 | 18,80 | 18,45 | 18,65 | 1,91% | 1.061,00 |