17,250€
-0,29%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 17,25 | 17,25 | 17,20 | 17,25 | -0,29% | - |
| 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 |
| 06.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 05.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 04.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 03.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 31.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 30.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 29.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 28.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 27.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 24.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 23.01.2025 | 17,90 | 18,00 | 17,90 | 18,00 | -1,10% | 30,00 |
| 22.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 21.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 20.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 17.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 16.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 15.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 14.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 13.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 10.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 09.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 08.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 07.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 06.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 03.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 02.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 30.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 27.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 23.12.2024 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | 280,00 |
| 20.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 19.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 18.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 17.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 266,00 |
| 16.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 13.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 12.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 11.12.2024 | 18,30 | 18,40 | 18,30 | 18,40 | 0,55% | 300,00 |
| 10.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 09.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 06.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 05.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 04.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 03.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 02.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 29.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 28.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 27.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 26.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 25.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 22.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 21.11.2024 | 18,50 | 18,60 | 18,30 | 18,60 | 0,54% | - |
| 20.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 19.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 18.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 15.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 14.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 13.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 12.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 11.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 08.11.2024 | 18,30 | 18,30 | 18,00 | 18,00 | -0,55% | 171,00 |
| 07.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |