15,650€
0,32%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 15.10.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 14.10.2025 | 14,30 | 14,50 | 14,30 | 14,50 | -0,68% | - |
| 13.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 10.10.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -1,36% | - |
| 09.10.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | - |
| 08.10.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 0,00% | - |
| 07.10.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | - |
| 06.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 03.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 02.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 01.10.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | - |
| 30.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 29.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 80,00 |
| 26.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 25.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 24.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 23.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 22.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 19.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 18.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 17.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 16.09.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -3,14% | 81,00 |
| 15.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 12.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,32% | - |
| 11.09.2025 | 15,75 | 15,75 | 15,70 | 15,75 | 0,32% | - |
| 10.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,96% | - |
| 09.09.2025 | 15,55 | 15,55 | 15,45 | 15,55 | -0,64% | - |
| 08.09.2025 | 15,55 | 15,65 | 15,50 | 15,65 | 1,62% | - |
| 05.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 04.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 03.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 02.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 01.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 29.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 28.08.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -1,85% | 55,00 |
| 27.08.2025 | 16,10 | 16,30 | 16,10 | 16,20 | -11,96% | 2.507,00 |
| 26.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 25.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 279,00 |
| 22.08.2025 | 18,10 | 18,30 | 18,10 | 18,30 | -1,08% | 315,00 |
| 21.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 20.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 19.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 18.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 15.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 14.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 13.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 12.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 11.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 280,00 |
| 08.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 07.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 06.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 05.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 04.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 01.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 31.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 30.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 29.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 28.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 25.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 24.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 23.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 22.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 21.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 18.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 17.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 16.07.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 0,00% | 126,00 |
| 15.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 14.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 11.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 10.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 09.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 08.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 07.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |