23,663€
0,24%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 23,63 | 23,64 | 23,49 | 23,64 | 0,15% | - |
| 02.10.2026 | 23,50 | 23,61 | 23,50 | 23,61 | 2,01% | - |
| 01.10.2026 | 23,30 | 23,30 | 23,14 | 23,14 | -2,92% | - |
| 30.09.2026 | 23,84 | 23,85 | 23,84 | 23,84 | 0,38% | - |
| 29.09.2026 | 23,75 | 23,79 | 23,75 | 23,75 | 0,51% | - |
| 28.09.2026 | 23,72 | 23,72 | 23,63 | 23,63 | 0,02% | - |
| 25.09.2026 | 23,96 | 23,96 | 23,62 | 23,62 | 1,48% | - |
| 24.09.2026 | 23,38 | 23,38 | 23,28 | 23,28 | -0,28% | - |
| 23.09.2026 | 23,38 | 23,38 | 23,34 | 23,34 | 0,41% | - |
| 22.09.2026 | 23,33 | 23,33 | 23,25 | 23,25 | -1,48% | - |
| 21.09.2026 | 23,45 | 23,60 | 23,45 | 23,60 | 1,01% | - |
| 18.09.2026 | 23,50 | 23,50 | 23,36 | 23,36 | -1,00% | - |
| 17.09.2026 | 23,53 | 23,60 | 23,53 | 23,60 | -0,38% | - |
| 16.09.2026 | 23,70 | 23,70 | 23,69 | 23,69 | -0,38% | - |
| 15.09.2026 | 23,85 | 23,85 | 23,78 | 23,78 | 0,40% | - |
| 14.09.2026 | 23,75 | 23,75 | 23,68 | 23,68 | 0,25% | - |
| 11.09.2026 | 23,68 | 23,68 | 23,62 | 23,62 | 0,90% | - |
| 10.09.2026 | 23,51 | 23,52 | 23,41 | 23,41 | -1,95% | - |
| 09.09.2026 | 24,08 | 24,08 | 23,88 | 23,88 | -1,14% | - |
| 08.09.2026 | 24,17 | 24,17 | 24,12 | 24,15 | -1,83% | - |
| 07.09.2026 | 24,63 | 24,66 | 24,60 | 24,60 | -0,04% | - |
| 04.09.2026 | 24,73 | 24,73 | 24,61 | 24,61 | -0,57% | - |
| 03.09.2026 | 24,49 | 24,75 | 24,49 | 24,75 | 1,54% | - |
| 02.09.2026 | 24,13 | 24,38 | 24,13 | 24,38 | 2,12% | - |
| 01.09.2026 | 24,04 | 24,04 | 23,83 | 23,87 | -2,37% | - |
| 31.08.2026 | 24,57 | 24,57 | 24,45 | 24,45 | 0,53% | - |
| 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% | - |