17,450€
0,87%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 17,45 | 17,45 | 17,35 | 17,45 | 0,87% | - |
| 30.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 27.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 26.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 25.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 24.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 23.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 20.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 19.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 18.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 17.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 16.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 13.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 12.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 103,00 |
| 11.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 10.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 09.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 06.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 05.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 04.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 03.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 02.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 30.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 29.05.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -2,21% | 282,00 |
| 28.05.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | 55,00 |
| 27.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 26.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 23.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 22.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 21.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 20.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 19.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 16.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 15.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 14.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 13.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 12.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 09.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 08.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 07.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 06.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 05.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 02.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | - |
| 30.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 29.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 28.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 25.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 24.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 23.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 22.04.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 0,00% | 281,00 |
| 17.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 16.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 15.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 14.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 11.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | 289,00 |
| 10.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 09.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 08.04.2025 | 17,20 | 17,20 | 17,00 | 17,00 | 1,19% | 280,00 |
| 07.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,55% | - |
| 04.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 03.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 02.04.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -1,16% | 87,00 |
| 01.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 291,00 |
| 31.03.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 1,76% | 384,00 |
| 28.03.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -1,16% | 471,00 |
| 27.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 26.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 25.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 24.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 21.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 5,52% | - |
| 20.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 300,00 |
| 19.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 18.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 17.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 14.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 13.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 308,00 |
| 12.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 11.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 10.03.2025 | 16,60 | 16,60 | 16,30 | 16,30 | -1,81% | 360,00 |
| 07.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 06.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 05.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 04.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 03.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 28.02.2025 | 17,60 | 17,80 | 17,60 | 17,80 | -4,30% | 400,00 |
| 27.02.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 0,54% | 250,00 |
| 26.02.2025 | 18,40 | 18,50 | 18,40 | 18,50 | -3,14% | 271,00 |
| 25.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 24.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 21.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 20.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 19.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 18.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 17.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 14.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 13.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 12.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 11.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 10.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 50,00 |
| 07.02.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | 73,00 |