23,705€
-2,03%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 23,75 | 23,76 | 23,70 | 23,70 | -2,05% | - |
| 30.06.2026 | 24,04 | 24,20 | 24,04 | 24,20 | -0,58% | - |
| 29.06.2026 | 24,32 | 24,34 | 24,27 | 24,34 | 0,21% | - |
| 26.06.2026 | 24,17 | 24,29 | 24,17 | 24,29 | 1,10% | - |
| 25.06.2026 | 24,23 | 24,23 | 24,02 | 24,02 | 1,07% | - |
| 24.06.2026 | 23,67 | 23,77 | 23,67 | 23,77 | 2,11% | - |
| 23.06.2026 | 23,42 | 23,42 | 23,21 | 23,28 | -0,32% | - |
| 22.06.2026 | 23,36 | 23,36 | 23,35 | 23,35 | -0,09% | - |
| 19.06.2026 | 23,31 | 23,37 | 23,31 | 23,37 | 0,95% | - |
| 18.06.2026 | 23,09 | 23,15 | 23,09 | 23,15 | 2,07% | - |
| 17.06.2026 | 22,80 | 22,81 | 22,68 | 22,68 | -1,07% | - |
| 16.06.2026 | 22,94 | 22,94 | 22,93 | 22,93 | -1,48% | - |
| 15.06.2026 | 23,09 | 23,44 | 23,08 | 23,27 | 0,00% | 300,00 |
| 12.06.2026 | 23,14 | 23,27 | 23,14 | 23,27 | 1,90% | - |
| 11.06.2026 | 22,89 | 22,94 | 22,84 | 22,84 | 1,47% | - |
| 10.06.2026 | 22,62 | 22,62 | 22,51 | 22,51 | 2,72% | - |
| 09.06.2026 | 22,12 | 22,12 | 21,91 | 21,91 | 2,55% | - |
| 08.06.2026 | 21,38 | 21,39 | 21,37 | 21,37 | -1,57% | - |
| 05.06.2026 | 21,73 | 21,74 | 21,71 | 21,71 | 0,63% | - |
| 04.06.2026 | 21,48 | 21,57 | 21,47 | 21,57 | 1,08% | - |
| 03.06.2026 | 21,45 | 21,49 | 21,34 | 21,34 | 1,09% | - |
| 02.06.2026 | 21,04 | 21,11 | 21,03 | 21,11 | -0,92% | - |
| 01.06.2026 | 21,45 | 21,45 | 21,31 | 21,31 | -1,16% | 45,00 |
| 29.05.2026 | 21,47 | 21,56 | 21,45 | 21,56 | 0,49% | - |
| 28.05.2026 | 21,32 | 21,45 | 21,31 | 21,45 | 2,22% | - |
| 27.05.2026 | 21,08 | 21,08 | 20,99 | 20,99 | -0,80% | - |
| 26.05.2026 | 21,13 | 21,16 | 21,09 | 21,16 | -0,56% | - |
| 25.05.2026 | 21,23 | 21,28 | 21,21 | 21,28 | -0,37% | - |
| 22.05.2026 | 21,17 | 21,36 | 21,17 | 21,36 | 1,42% | - |
| 21.05.2026 | 21,04 | 21,09 | 21,04 | 21,06 | -0,78% | - |
| 20.05.2026 | 20,98 | 21,22 | 20,98 | 21,22 | 2,02% | - |
| 19.05.2026 | 20,95 | 20,95 | 20,80 | 20,80 | 3,07% | - |
| 18.05.2026 | 20,08 | 20,19 | 20,08 | 20,18 | 0,70% | - |
| 15.05.2026 | 20,12 | 20,12 | 20,04 | 20,04 | 0,10% | - |
| 14.05.2026 | 19,97 | 20,02 | 19,95 | 20,02 | -1,31% | - |
| 13.05.2026 | 20,23 | 20,29 | 20,23 | 20,29 | 1,62% | - |
| 12.05.2026 | 20,01 | 20,01 | 19,96 | 19,96 | -2,88% | - |
| 11.05.2026 | 20,47 | 20,56 | 20,46 | 20,56 | -0,12% | - |
| 08.05.2026 | 20,61 | 20,61 | 20,53 | 20,58 | -2,14% | - |
| 07.05.2026 | 20,87 | 21,03 | 20,87 | 21,03 | -0,10% | - |
| 06.05.2026 | 20,67 | 21,05 | 20,65 | 21,05 | 0,21% | - |
| 05.05.2026 | 20,80 | 21,01 | 20,80 | 21,01 | 2,26% | - |
| 04.05.2026 | 20,61 | 20,61 | 20,54 | 20,54 | 0,12% | - |
| 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% | - |