24,323€
0,94%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 24,20 | 24,32 | 24,20 | 24,32 | 0,93% | - |
| 27.08.2026 | 24,00 | 24,10 | 24,00 | 24,10 | -1,37% | - |
| 26.08.2026 | 24,61 | 24,61 | 24,43 | 24,43 | 3,74% | 450,00 |
| 25.08.2026 | 23,58 | 23,58 | 23,55 | 23,55 | 0,28% | - |
| 24.08.2026 | 23,54 | 23,56 | 23,49 | 23,49 | -0,82% | - |
| 21.08.2026 | 23,49 | 23,68 | 23,49 | 23,68 | 0,49% | - |
| 20.08.2026 | 23,69 | 23,69 | 23,57 | 23,57 | -3,04% | - |
| 19.08.2026 | 24,10 | 24,31 | 24,09 | 24,31 | 1,25% | 25,00 |
| 18.08.2026 | 24,06 | 24,06 | 24,01 | 24,01 | -1,92% | - |
| 17.08.2026 | 24,56 | 24,56 | 24,48 | 24,48 | 1,35% | - |
| 14.08.2026 | 24,21 | 24,22 | 24,15 | 24,15 | -0,43% | - |
| 13.08.2026 | 24,14 | 24,34 | 24,14 | 24,26 | 1,04% | - |
| 12.08.2026 | 24,01 | 24,01 | 24,01 | 24,01 | -1,07% | - |
| 11.08.2026 | 24,24 | 24,27 | 24,24 | 24,27 | -2,18% | - |
| 10.08.2026 | 24,70 | 24,83 | 24,70 | 24,81 | 0,98% | - |
| 07.08.2026 | 24,40 | 24,57 | 24,40 | 24,57 | 1,03% | - |
| 06.08.2026 | 24,34 | 24,35 | 24,32 | 24,32 | -0,02% | - |
| 05.08.2026 | 24,37 | 24,37 | 24,32 | 24,32 | -0,88% | - |
| 04.08.2026 | 24,27 | 24,54 | 24,26 | 24,54 | 0,88% | - |
| 03.08.2026 | 24,58 | 24,58 | 24,19 | 24,32 | 1,31% | 25,00 |
| 31.07.2026 | 24,11 | 24,12 | 24,01 | 24,01 | -1,74% | - |
| 30.07.2026 | 24,29 | 24,43 | 24,29 | 24,43 | 0,14% | - |
| 29.07.2026 | 24,74 | 24,74 | 24,40 | 24,40 | 0,52% | - |
| 28.07.2026 | 24,27 | 24,28 | 24,27 | 24,27 | 2,00% | - |
| 27.07.2026 | 23,98 | 23,98 | 23,80 | 23,80 | -1,22% | - |
| 24.07.2026 | 23,95 | 24,09 | 23,95 | 24,09 | 3,39% | - |
| 23.07.2026 | 23,63 | 23,63 | 23,30 | 23,30 | -1,77% | - |
| 22.07.2026 | 23,62 | 23,72 | 23,62 | 23,72 | -0,77% | - |
| 21.07.2026 | 23,99 | 24,02 | 23,91 | 23,91 | -0,08% | - |
| 20.07.2026 | 23,78 | 23,93 | 23,78 | 23,93 | 0,93% | - |
| 17.07.2026 | 23,71 | 23,71 | 23,69 | 23,71 | -0,36% | - |
| 16.07.2026 | 23,81 | 23,81 | 23,71 | 23,79 | 0,61% | - |
| 15.07.2026 | 23,77 | 23,77 | 23,63 | 23,65 | -0,50% | - |
| 14.07.2026 | 23,59 | 23,77 | 23,59 | 23,77 | -1,23% | - |
| 13.07.2026 | 24,00 | 24,06 | 24,00 | 24,06 | -0,23% | - |
| 10.07.2026 | 24,03 | 24,12 | 24,03 | 24,12 | -1,05% | - |
| 09.07.2026 | 24,29 | 24,37 | 24,29 | 24,37 | 3,39% | - |
| 08.07.2026 | 23,77 | 23,77 | 23,57 | 23,57 | 0,60% | - |
| 07.07.2026 | 23,53 | 23,59 | 23,43 | 23,43 | -1,37% | - |
| 06.07.2026 | 23,62 | 23,76 | 23,62 | 23,76 | 0,36% | - |
| 03.07.2026 | 23,68 | 23,68 | 23,64 | 23,67 | 0,47% | - |
| 02.07.2026 | 23,55 | 23,56 | 23,52 | 23,56 | -0,90% | - |
| 01.07.2026 | 23,58 | 23,78 | 23,58 | 23,78 | -1,74% | - |
| 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% | - |