19,400€
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,40 | 19,40 | 19,20 | 19,40 | 0,00% | - |
| 25.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 24.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 131,00 |
| 23.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 22.04.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 2,67% | 131,00 |
| 19.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 18.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 17.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 16.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 15.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 12.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 11.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 10.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 200,00 |
| 09.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 08.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 05.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 04.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 03.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 02.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,13% | - |
| 28.03.2024 | 19,83 | 19,83 | 19,83 | 19,83 | 0,38% | - |
| 27.03.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 1,54% | - |
| 26.03.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,05% | - |
| 25.03.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 1,16% | - |
| 22.03.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 0,11% | - |
| 21.03.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 1,83% | - |
| 20.03.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -1,21% | - |
| 19.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,80% | - |
| 18.03.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,28% | - |
| 15.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,04% | - |
| 14.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 13.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 12.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,22% | - |
| 11.03.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -0,55% | - |
| 08.03.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 2,32% | - |
| 07.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,16% | - |
| 06.03.2024 | 19,18 | 19,18 | 19,18 | 19,18 | -0,43% | - |
| 05.03.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -1,68% | - |
| 04.03.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -0,56% | - |
| 01.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,77% | - |
| 29.02.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,26% | - |
| 28.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,26% | - |
| 27.02.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 0,55% | - |
| 26.02.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 0,48% | - |
| 23.02.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,12% | - |
| 22.02.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -2,37% | - |
| 21.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -6,00% | - |
| 20.02.2024 | 21,49 | 21,49 | 21,49 | 21,49 | -0,05% | - |
| 19.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 16.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 15.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 14.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,78% | - |
| 13.02.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -0,05% | - |
| 12.02.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -1,20% | - |
| 09.02.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 08.02.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -1,02% | - |
| 07.02.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -0,32% | - |
| 06.02.2024 | 21,59 | 21,59 | 21,59 | 21,59 | 0,21% | - |
| 05.02.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -1,62% | - |
| 02.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 1,86% | - |
| 01.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,69% | - |
| 31.01.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -0,78% | - |
| 30.01.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 0,00% | - |
| 29.01.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 0,37% | - |
| 26.01.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,18% | - |
| 25.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 24.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,53% | - |
| 23.01.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 1,00% | - |
| 22.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,43% | - |
| 19.01.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,16% | - |
| 18.01.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -0,19% | - |
| 17.01.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 16.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -2,01% | - |
| 15.01.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 0,18% | - |
| 12.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -2,06% | - |
| 11.01.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -0,18% | - |
| 10.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,06% | - |
| 09.01.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 1,68% | - |
| 08.01.2024 | 22,27 | 22,27 | 22,27 | 22,27 | -0,60% | - |
| 05.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,13% | - |
| 04.01.2024 | 22,66 | 22,66 | 22,66 | 22,66 | -0,88% | - |
| 03.01.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -0,59% | - |
| 02.01.2024 | 22,99 | 22,99 | 22,99 | 22,99 | 1,03% | - |
| 29.12.2023 | 22,76 | 22,76 | 22,76 | 22,76 | 0,49% | - |
| 28.12.2023 | 22,65 | 22,65 | 22,65 | 22,65 | -0,42% | - |
| 27.12.2023 | 22,74 | 22,74 | 22,74 | 22,74 | 1,97% | - |
| 22.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 21.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -1,15% | - |
| 20.12.2023 | 22,66 | 22,66 | 22,66 | 22,66 | 1,89% | - |
| 19.12.2023 | 22,24 | 22,24 | 22,24 | 22,24 | 0,00% | - |
| 18.12.2023 | 22,24 | 22,24 | 22,24 | 22,24 | 0,18% | - |
| 15.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 14.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 2,35% | - |
| 13.12.2023 | 21,89 | 21,89 | 21,89 | 21,89 | -1,55% | - |
| 12.12.2023 | 22,23 | 22,23 | 22,23 | 22,23 | 2,42% | - |
| 11.12.2023 | 21,71 | 21,71 | 21,71 | 21,71 | 0,30% | - |
| 08.12.2023 | 21,64 | 21,64 | 21,64 | 21,64 | 0,19% | - |
| 07.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 06.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 2,37% | - |
| 05.12.2023 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 04.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |