17,250€
-0,29%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
04.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
03.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
02.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
01.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
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% | - |