271,200€
-3,76%
Echtzeit-Aktienkurs Woodward
Bid:
Ask:
Aktienkurse zur Woodward Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 265,10 | 266,10 | 265,10 | 266,10 | -5,57% | - |
| 22.10.2026 | 281,80 | 281,80 | 281,80 | 281,80 | -0,35% | - |
| 21.10.2026 | 282,80 | 282,80 | 282,80 | 282,80 | -1,60% | - |
| 20.10.2026 | 287,40 | 287,40 | 287,40 | 287,40 | -0,96% | - |
| 19.10.2026 | 300,10 | 300,10 | 290,20 | 290,20 | 1,01% | 8,00 |
| 16.10.2026 | 291,20 | 291,20 | 287,30 | 287,30 | 0,14% | - |
| 15.10.2026 | 286,90 | 286,90 | 286,90 | 286,90 | -1,41% | - |
| 14.10.2026 | 291,00 | 291,00 | 291,00 | 291,00 | -0,44% | - |
| 13.10.2026 | 292,30 | 292,30 | 292,30 | 292,30 | -0,58% | - |
| 12.10.2026 | 294,10 | 294,10 | 294,00 | 294,00 | 4,22% | - |
| 09.10.2026 | 282,10 | 282,10 | 282,10 | 282,10 | -0,21% | - |
| 08.10.2026 | 282,70 | 282,70 | 282,70 | 282,70 | -3,09% | - |
| 07.10.2026 | 291,70 | 291,70 | 291,70 | 291,70 | 0,21% | - |
| 06.10.2026 | 291,10 | 291,10 | 291,10 | 291,10 | -0,99% | - |
| 05.10.2026 | 289,90 | 294,00 | 289,90 | 294,00 | 0,14% | - |
| 02.10.2026 | 293,50 | 293,60 | 293,50 | 293,60 | 2,87% | - |
| 01.10.2026 | 285,40 | 285,40 | 285,40 | 285,40 | -0,11% | - |
| 30.09.2026 | 285,70 | 285,70 | 285,70 | 285,70 | 1,89% | - |
| 29.09.2026 | 280,40 | 280,40 | 280,40 | 280,40 | -0,85% | - |
| 28.09.2026 | 283,20 | 283,20 | 282,80 | 282,80 | -0,88% | - |
| 25.09.2026 | 280,80 | 285,30 | 280,80 | 285,30 | 1,17% | - |
| 24.09.2026 | 279,80 | 282,00 | 279,80 | 282,00 | -0,18% | - |
| 23.09.2026 | 279,60 | 282,50 | 279,60 | 282,50 | -0,07% | - |
| 22.09.2026 | 277,40 | 282,70 | 277,40 | 282,70 | 1,00% | - |
| 21.09.2026 | 275,40 | 279,90 | 275,40 | 279,90 | 1,41% | - |
| 18.09.2026 | 272,90 | 276,00 | 272,90 | 276,00 | 1,10% | - |
| 17.09.2026 | 273,40 | 273,40 | 273,00 | 273,00 | 0,29% | - |
| 16.09.2026 | 271,20 | 272,20 | 271,20 | 272,20 | 0,22% | - |
| 15.09.2026 | 274,60 | 274,60 | 271,60 | 271,60 | -2,13% | - |
| 14.09.2026 | 285,30 | 285,30 | 277,50 | 277,50 | -3,75% | - |
| 11.09.2026 | 281,70 | 288,30 | 281,70 | 288,30 | 2,02% | - |
| 10.09.2026 | 285,20 | 285,20 | 282,60 | 282,60 | -1,29% | - |
| 09.09.2026 | 285,70 | 286,30 | 285,70 | 286,30 | -1,34% | - |
| 08.09.2026 | 289,10 | 290,20 | 289,10 | 290,20 | 0,17% | - |
| 07.09.2026 | 290,70 | 290,70 | 289,70 | 289,70 | -1,46% | - |
| 04.09.2026 | 288,40 | 294,00 | 288,40 | 294,00 | 3,63% | - |
| 03.09.2026 | 283,70 | 283,70 | 283,70 | 283,70 | -0,25% | - |
| 02.09.2026 | 284,40 | 284,40 | 284,40 | 284,40 | -0,91% | - |
| 01.09.2026 | 287,00 | 287,00 | 287,00 | 287,00 | -0,52% | - |
| 31.08.2026 | 288,00 | 288,50 | 288,00 | 288,50 | -1,10% | - |
| 28.08.2026 | 291,30 | 291,70 | 291,30 | 291,70 | -0,44% | - |
| 27.08.2026 | 291,10 | 293,00 | 291,10 | 293,00 | 2,77% | - |
| 26.08.2026 | 285,10 | 285,10 | 285,10 | 285,10 | 1,86% | - |
| 25.08.2026 | 279,90 | 279,90 | 279,90 | 279,90 | -2,68% | - |
| 24.08.2026 | 287,60 | 287,60 | 287,60 | 287,60 | -0,93% | - |
| 21.08.2026 | 286,60 | 290,30 | 286,60 | 290,30 | -3,78% | - |
| 20.08.2026 | 301,70 | 301,70 | 301,70 | 301,70 | -2,49% | - |
| 19.08.2026 | 309,40 | 309,40 | 309,40 | 309,40 | -1,15% | - |
| 18.08.2026 | 313,00 | 313,00 | 313,00 | 313,00 | -0,92% | - |
| 17.08.2026 | 313,40 | 315,90 | 313,40 | 315,90 | 0,48% | - |
| 14.08.2026 | 304,60 | 314,40 | 304,60 | 314,40 | 2,31% | - |
| 13.08.2026 | 307,30 | 307,30 | 307,30 | 307,30 | 1,49% | - |
| 12.08.2026 | 302,80 | 302,80 | 302,80 | 302,80 | 0,20% | - |
| 11.08.2026 | 302,20 | 302,20 | 302,20 | 302,20 | -0,66% | - |
| 10.08.2026 | 308,00 | 320,30 | 304,20 | 304,20 | -2,06% | 2,00 |
| 07.08.2026 | 310,60 | 310,60 | 310,60 | 310,60 | -2,20% | - |
| 06.08.2026 | 317,60 | 317,60 | 317,60 | 317,60 | -0,35% | - |
| 05.08.2026 | 318,70 | 318,70 | 318,70 | 318,70 | -1,24% | - |
| 04.08.2026 | 310,30 | 322,70 | 310,30 | 322,70 | 4,70% | 5,00 |
| 03.08.2026 | 308,20 | 308,20 | 308,20 | 308,20 | -0,36% | - |
| 31.07.2026 | 304,80 | 309,30 | 304,80 | 309,30 | -0,55% | - |
| 30.07.2026 | 311,00 | 311,00 | 311,00 | 311,00 | -11,90% | - |
| 29.07.2026 | 353,00 | 353,00 | 353,00 | 353,00 | -2,65% | - |
| 28.07.2026 | 362,60 | 362,60 | 362,60 | 362,60 | -0,22% | - |
| 27.07.2026 | 363,40 | 363,40 | 363,40 | 363,40 | 0,03% | - |
| 24.07.2026 | 355,40 | 363,30 | 355,40 | 363,30 | 4,76% | - |
| 23.07.2026 | 346,80 | 346,80 | 346,80 | 346,80 | -0,83% | - |
| 22.07.2026 | 349,70 | 349,70 | 349,70 | 349,70 | 3,77% | - |
| 21.07.2026 | 337,00 | 337,00 | 337,00 | 337,00 | -0,85% | - |
| 20.07.2026 | 336,30 | 339,90 | 336,30 | 339,90 | 0,35% | - |
| 17.07.2026 | 335,60 | 338,70 | 335,60 | 338,70 | -1,60% | - |
| 16.07.2026 | 344,20 | 344,20 | 344,20 | 344,20 | -2,27% | - |
| 15.07.2026 | 341,60 | 352,20 | 341,60 | 352,20 | 3,10% | 18,00 |
| 14.07.2026 | 341,60 | 341,60 | 341,60 | 341,60 | -0,73% | - |
| 13.07.2026 | 348,50 | 348,50 | 344,10 | 344,10 | -2,19% | - |
| 10.07.2026 | 346,10 | 351,80 | 346,10 | 351,80 | 2,27% | - |
| 09.07.2026 | 344,00 | 344,00 | 344,00 | 344,00 | 0,23% | - |
| 08.07.2026 | 347,10 | 347,10 | 343,20 | 343,20 | -5,66% | - |
| 07.07.2026 | 363,80 | 363,80 | 363,80 | 363,80 | -0,55% | - |
| 06.07.2026 | 359,20 | 365,80 | 359,20 | 365,80 | 2,01% | - |
| 03.07.2026 | 359,10 | 359,10 | 358,60 | 358,60 | -1,18% | - |
| 02.07.2026 | 362,90 | 362,90 | 362,90 | 362,90 | -0,60% | - |
| 01.07.2026 | 365,10 | 365,10 | 365,10 | 365,10 | -0,05% | - |
| 30.06.2026 | 365,30 | 365,30 | 365,30 | 365,30 | -0,25% | - |
| 29.06.2026 | 373,60 | 373,60 | 366,20 | 366,20 | -1,37% | - |
| 26.06.2026 | 375,90 | 388,70 | 371,30 | 371,30 | -0,67% | 10,00 |
| 25.06.2026 | 373,80 | 373,80 | 373,80 | 373,80 | 1,14% | - |
| 24.06.2026 | 369,60 | 369,60 | 369,60 | 369,60 | 1,07% | - |
| 23.06.2026 | 365,70 | 365,70 | 365,70 | 365,70 | -1,24% | - |
| 22.06.2026 | 368,10 | 370,30 | 368,10 | 370,30 | 0,52% | - |
| 19.06.2026 | 368,40 | 368,40 | 368,40 | 368,40 | -1,86% | - |
| 18.06.2026 | 372,60 | 375,40 | 372,60 | 375,40 | 5,24% | - |
| 17.06.2026 | 356,70 | 356,70 | 356,70 | 356,70 | 5,94% | - |
| 16.06.2026 | 336,70 | 336,70 | 336,70 | 336,70 | -2,43% | - |
| 15.06.2026 | 325,70 | 345,10 | 325,70 | 345,10 | 6,18% | - |
| 12.06.2026 | 325,00 | 325,00 | 325,00 | 325,00 | 5,25% | - |
| 11.06.2026 | 308,80 | 308,80 | 308,80 | 308,80 | -7,24% | - |
| 10.06.2026 | 318,80 | 332,90 | 318,80 | 332,90 | 2,87% | 55,00 |
| 09.06.2026 | 301,80 | 323,60 | 301,80 | 323,60 | 5,06% | - |
| 08.06.2026 | 299,10 | 308,00 | 299,10 | 308,00 | 0,52% | - |