20,715€
-7,42%
Echtzeit-Aktienkurs WOOLWORTHS GROUP LTD.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 20,79 | 21,02 | 20,52 | 20,52 | -8,31% | 100,00 |
| 29.04.2026 | 22,38 | 22,38 | 22,38 | 22,38 | -0,97% | 500,00 |
| 28.04.2026 | 22,73 | 22,76 | 22,60 | 22,60 | -0,90% | - |
| 27.04.2026 | 22,77 | 22,80 | 22,77 | 22,80 | -0,44% | - |
| 24.04.2026 | 22,96 | 22,98 | 22,90 | 22,90 | 0,62% | - |
| 23.04.2026 | 22,93 | 23,05 | 22,76 | 22,76 | -2,74% | 3.000,00 |
| 22.04.2026 | 23,11 | 23,48 | 23,07 | 23,40 | 2,52% | 2.000,00 |
| 21.04.2026 | 22,85 | 22,85 | 22,83 | 22,83 | 0,68% | - |
| 20.04.2026 | 22,62 | 22,67 | 22,62 | 22,67 | 1,05% | 60,00 |
| 17.04.2026 | 22,16 | 22,46 | 22,16 | 22,44 | 1,17% | 450,00 |
| 16.04.2026 | 22,19 | 22,19 | 22,16 | 22,18 | -0,34% | - |
| 15.04.2026 | 22,15 | 22,25 | 22,15 | 22,25 | -0,65% | - |
| 14.04.2026 | 22,15 | 22,40 | 22,15 | 22,40 | -0,29% | - |
| 13.04.2026 | 22,45 | 22,46 | 22,23 | 22,46 | 1,67% | 60,00 |
| 10.04.2026 | 22,08 | 22,09 | 22,04 | 22,09 | -0,85% | - |
| 09.04.2026 | 22,22 | 22,28 | 22,12 | 22,28 | 1,27% | - |
| 08.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,43% | - |
| 07.04.2026 | 22,01 | 22,10 | 22,01 | 22,10 | 1,35% | - |
| 02.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 01.04.2026 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | - |
| 31.03.2026 | 21,60 | 21,60 | 21,40 | 21,40 | -1,83% | - |
| 30.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 27.03.2026 | 21,40 | 21,40 | 21,20 | 21,20 | -1,85% | - |
| 26.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 25.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 24.03.2026 | 22,00 | 22,00 | 21,80 | 22,00 | -1,79% | - |
| 23.03.2026 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | - |
| 20.03.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 19.03.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 0,92% | - |
| 18.03.2026 | 21,80 | 22,20 | 21,60 | 21,80 | 0,00% | 1.260,00 |
| 17.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 16.03.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 3,74% | - |
| 13.03.2026 | 21,60 | 21,60 | 21,40 | 21,40 | -1,83% | 300,00 |
| 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% | - |