21,700€
-0,46%
Echtzeit-Aktienkurs WOOLWORTHS GROUP LTD.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 11.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 10.03.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 09.03.2026 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 06.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 05.03.2026 | 21,40 | 22,20 | 21,40 | 22,20 | 2,78% | 399,00 |
| 04.03.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 03.03.2026 | 22,20 | 22,20 | 21,40 | 21,40 | -3,60% | - |
| 02.03.2026 | 21,80 | 22,20 | 21,80 | 22,20 | 2,78% | - |
| 27.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 26.02.2026 | 21,60 | 21,80 | 21,60 | 21,60 | 2,86% | - |
| 25.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 11,70% | - |
| 24.02.2026 | 18,80 | 18,80 | 18,70 | 18,80 | 1,62% | - |
| 23.02.2026 | 18,70 | 18,80 | 18,50 | 18,50 | -1,07% | - |
| 20.02.2026 | 18,60 | 18,70 | 18,60 | 18,70 | -2,09% | - |
| 19.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 18.02.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | - |
| 17.02.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | - |
| 16.02.2026 | 19,10 | 19,20 | 19,00 | 19,00 | 0,53% | - |
| 13.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 12.02.2026 | 18,90 | 19,00 | 18,90 | 19,00 | 1,60% | 1.398,00 |
| 11.02.2026 | 18,80 | 18,80 | 18,70 | 18,70 | 0,54% | - |
| 10.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 09.02.2026 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | - |
| 06.02.2026 | 18,50 | 18,60 | 18,40 | 18,60 | 2,20% | 140,00 |
| 05.02.2026 | 18,60 | 18,60 | 18,20 | 18,20 | 0,55% | - |
| 04.02.2026 | 18,40 | 18,40 | 18,10 | 18,10 | 0,56% | 200,00 |
| 03.02.2026 | 18,20 | 18,20 | 18,00 | 18,00 | -0,55% | 200,00 |
| 02.02.2026 | 17,90 | 18,10 | 17,90 | 18,10 | 1,12% | - |
| 30.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 29.01.2026 | 18,05 | 18,05 | 18,00 | 18,00 | 1,69% | - |
| 28.01.2026 | 17,70 | 17,70 | 17,60 | 17,70 | -1,12% | - |
| 27.01.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 1,70% | - |
| 26.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 23.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 22.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 21.01.2026 | 17,40 | 17,60 | 17,40 | 17,60 | 0,57% | - |
| 20.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 19.01.2026 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | - |
| 16.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 15.01.2026 | 17,30 | 17,50 | 17,30 | 17,50 | 2,94% | - |
| 14.01.2026 | 17,20 | 17,20 | 17,00 | 17,00 | -1,16% | - |
| 13.01.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -1,15% | - |
| 12.01.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 09.01.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 3,59% | - |
| 08.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 07.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 06.01.2026 | 16,50 | 16,60 | 16,50 | 16,60 | -0,60% | - |
| 05.01.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 02.01.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -0,60% | 200,00 |
| 30.12.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 1,22% | - |
| 29.12.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -1,80% | - |
| 23.12.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | - |
| 22.12.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -0,60% | - |
| 19.12.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 0,00% | 3,00 |
| 18.12.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 4,38% | - |
| 17.12.2025 | 16,40 | 16,40 | 16,00 | 16,00 | -1,84% | - |
| 16.12.2025 | 16,30 | 16,40 | 16,30 | 16,30 | -1,21% | - |
| 15.12.2025 | 16,60 | 16,60 | 16,50 | 16,50 | 0,61% | - |
| 12.12.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -1,80% | - |
| 11.12.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | - |
| 10.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 09.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 08.12.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | - |
| 05.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 04.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 03.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 02.12.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 1,22% | - |
| 01.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 28.11.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 4,40% | - |
| 27.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 26.11.2025 | 15,90 | 15,90 | 15,80 | 15,90 | 2,58% | - |
| 25.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 24.11.2025 | 15,70 | 15,80 | 15,60 | 15,80 | 1,28% | - |
| 21.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 20.11.2025 | 15,70 | 15,80 | 15,50 | 15,80 | 1,28% | 3.250,00 |
| 19.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 18.11.2025 | 15,50 | 15,60 | 15,50 | 15,50 | 0,00% | - |
| 17.11.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -2,52% | 360,00 |
| 14.11.2025 | 15,80 | 15,90 | 15,70 | 15,90 | 1,27% | - |
| 13.11.2025 | 15,90 | 15,90 | 15,70 | 15,70 | -1,88% | - |
| 12.11.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 1,91% | - |
| 11.11.2025 | 15,80 | 15,80 | 15,70 | 15,70 | 0,64% | - |
| 10.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 07.11.2025 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | 720,00 |
| 06.11.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -2,52% | 360,00 |
| 05.11.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 1,92% | - |
| 04.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 03.11.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 31.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 30.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | - |
| 29.10.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 2,65% | - |
| 28.10.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | - |
| 27.10.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | - |
| 24.10.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 23.10.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | - |
| 22.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 21.10.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | - |
| 20.10.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | - |
| 17.10.2025 | 14,60 | 14,80 | 14,50 | 14,80 | 0,68% | - |