18,200€
-1,69%
Echtzeit-Aktienkurs Woodside Energy Group Ltd.
Bid:
Ask:
Aktienkurse zur Woodside Energy Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,81 | 19,96 | 19,78 | 19,79 | -0,01% | 2.646,00 |
| 04.05.2026 | 19,76 | 19,99 | 19,58 | 19,79 | -2,03% | 2.160,00 |
| 30.04.2026 | 20,49 | 20,49 | 19,93 | 20,20 | -0,02% | 914,00 |
| 29.04.2026 | 20,25 | 20,46 | 20,04 | 20,21 | 1,96% | 3.997,00 |
| 28.04.2026 | 19,83 | 19,94 | 19,74 | 19,82 | 1,18% | 2.934,00 |
| 27.04.2026 | 19,61 | 19,70 | 19,35 | 19,58 | 0,07% | 2.888,00 |
| 24.04.2026 | 19,89 | 19,89 | 19,34 | 19,57 | -0,55% | 1.316,00 |
| 23.04.2026 | 19,37 | 19,75 | 18,97 | 19,68 | 3,87% | 4.912,00 |
| 22.04.2026 | 18,72 | 19,19 | 18,70 | 18,94 | -0,24% | 627,00 |
| 21.04.2026 | 18,93 | 19,19 | 18,87 | 18,99 | -1,18% | 13.862,00 |
| 20.04.2026 | 19,27 | 19,35 | 19,08 | 19,22 | 2,21% | 1.612,00 |
| 17.04.2026 | 19,93 | 20,00 | 18,25 | 18,80 | -5,55% | 5.402,00 |
| 16.04.2026 | 19,84 | 20,20 | 19,82 | 19,91 | -0,30% | 1.675,00 |
| 15.04.2026 | 20,04 | 20,11 | 19,80 | 19,97 | 0,96% | 7.538,00 |
| 14.04.2026 | 20,41 | 20,55 | 19,65 | 19,78 | -3,22% | 9.984,00 |
| 13.04.2026 | 20,58 | 20,72 | 20,27 | 20,44 | 2,72% | 1.701,00 |
| 10.04.2026 | 20,03 | 20,19 | 19,72 | 19,89 | -0,63% | 3.299,00 |
| 09.04.2026 | 20,04 | 20,40 | 19,74 | 20,02 | -0,07% | 6.765,00 |
| 08.04.2026 | 19,27 | 20,06 | 19,17 | 20,04 | -5,74% | 11.487,00 |
| 07.04.2026 | 21,30 | 21,43 | 20,71 | 21,26 | 2,24% | 6.405,00 |
| 02.04.2026 | 20,41 | 20,92 | 20,34 | 20,79 | 2,32% | 7.366,00 |
| 01.04.2026 | 20,80 | 20,96 | 20,03 | 20,32 | -0,79% | 6.636,00 |
| 31.03.2026 | 20,87 | 21,72 | 19,96 | 20,48 | -2,45% | 5.660,00 |
| 30.03.2026 | 21,08 | 21,22 | 20,94 | 21,00 | -0,62% | 6.471,00 |
| 27.03.2026 | 20,55 | 21,70 | 20,14 | 21,13 | 2,82% | 12.902,00 |
| 26.03.2026 | 20,69 | 20,71 | 20,39 | 20,55 | 1,47% | 4.874,00 |
| 25.03.2026 | 20,15 | 20,30 | 19,88 | 20,25 | -1,28% | 3.908,00 |
| 24.03.2026 | 20,56 | 20,95 | 19,45 | 20,51 | 2,85% | 4.551,00 |
| 23.03.2026 | 20,91 | 21,08 | 19,10 | 19,94 | -3,95% | 10.022,00 |
| 20.03.2026 | 21,01 | 21,33 | 20,54 | 20,76 | -0,91% | 9.182,00 |
| 19.03.2026 | 20,44 | 21,93 | 20,39 | 20,95 | 5,80% | 9.718,00 |
| 18.03.2026 | 19,33 | 19,80 | 19,14 | 19,80 | 2,71% | 9.090,00 |
| 17.03.2026 | 19,28 | 19,66 | 19,14 | 19,28 | 0,59% | 7.175,00 |
| 16.03.2026 | 19,37 | 19,50 | 18,92 | 19,17 | -0,83% | 6.096,00 |
| 13.03.2026 | 19,06 | 19,59 | 18,85 | 19,33 | 0,60% | 8.019,00 |
| 12.03.2026 | 19,15 | 19,32 | 19,06 | 19,21 | 1,80% | 5.954,00 |
| 11.03.2026 | 18,67 | 18,97 | 18,51 | 18,87 | 2,19% | 8.524,00 |
| 10.03.2026 | 18,32 | 18,66 | 18,14 | 18,47 | -1,14% | 8.147,00 |
| 09.03.2026 | 18,99 | 19,34 | 18,40 | 18,68 | -0,63% | 5.998,00 |
| 06.03.2026 | 18,40 | 18,80 | 18,25 | 18,80 | 1,62% | 4.155,00 |
| 05.03.2026 | 18,31 | 18,80 | 18,15 | 18,50 | 0,00% | 2.504,00 |
| 04.03.2026 | 18,48 | 18,55 | 17,94 | 18,50 | -0,23% | 11.805,00 |
| 03.03.2026 | 18,50 | 18,77 | 18,37 | 18,54 | 1,88% | 7.360,00 |
| 02.03.2026 | 18,16 | 18,21 | 17,71 | 18,20 | 6,42% | 11.113,00 |
| 27.02.2026 | 16,91 | 17,14 | 16,82 | 17,10 | 1,92% | 33.584,00 |
| 26.02.2026 | 16,87 | 16,88 | 16,73 | 16,78 | -0,80% | 3.471,00 |
| 25.02.2026 | 16,82 | 16,98 | 16,63 | 16,91 | 2,60% | 3.591,00 |
| 24.02.2026 | 16,45 | 16,57 | 16,28 | 16,49 | 1,78% | 4.018,00 |
| 23.02.2026 | 16,17 | 16,43 | 16,08 | 16,20 | -0,61% | 1.857,00 |
| 20.02.2026 | 16,28 | 16,47 | 16,16 | 16,30 | 2,05% | 3.085,00 |
| 19.02.2026 | 16,04 | 16,22 | 15,88 | 15,97 | 2,60% | 2.997,00 |
| 18.02.2026 | 15,40 | 15,71 | 15,35 | 15,57 | 1,82% | 632,00 |
| 17.02.2026 | 15,45 | 15,46 | 15,11 | 15,29 | -1,84% | 702,00 |
| 16.02.2026 | 15,51 | 15,59 | 15,46 | 15,57 | -2,20% | 475,00 |
| 13.02.2026 | 15,34 | 16,01 | 15,26 | 15,92 | 3,78% | 2.393,00 |
| 12.02.2026 | 15,66 | 15,72 | 15,34 | 15,34 | -1,10% | 2.480,00 |
| 11.02.2026 | 15,42 | 15,57 | 15,42 | 15,51 | 0,64% | 1.152,00 |
| 10.02.2026 | 15,36 | 15,47 | 15,34 | 15,42 | 0,56% | 1.433,00 |
| 09.02.2026 | 15,31 | 15,37 | 15,22 | 15,33 | 1,08% | 3.061,00 |
| 06.02.2026 | 15,00 | 15,18 | 15,00 | 15,17 | 0,40% | 2.927,00 |
| 05.02.2026 | 15,23 | 15,24 | 15,05 | 15,11 | -0,66% | 1.181,00 |
| 04.02.2026 | 15,02 | 15,35 | 14,98 | 15,21 | 1,92% | 5.339,00 |
| 03.02.2026 | 14,87 | 14,98 | 14,60 | 14,92 | 1,36% | 1.111,00 |
| 02.02.2026 | 14,62 | 14,73 | 14,60 | 14,72 | -0,13% | 1.038,00 |
| 30.01.2026 | 14,90 | 15,08 | 14,70 | 14,74 | -0,16% | 2.955,00 |
| 29.01.2026 | 14,70 | 15,00 | 14,69 | 14,76 | 0,23% | 2.969,00 |
| 28.01.2026 | 14,60 | 14,73 | 14,57 | 14,73 | 1,78% | 3.095,00 |
| 27.01.2026 | 14,37 | 14,49 | 14,32 | 14,47 | 1,39% | 7.517,00 |
| 26.01.2026 | 14,22 | 14,62 | 14,09 | 14,27 | 1,72% | 9.892,00 |
| 23.01.2026 | 14,07 | 14,08 | 13,98 | 14,03 | -0,09% | 3.168,00 |
| 22.01.2026 | 14,03 | 14,04 | 13,92 | 14,04 | 1,96% | 2.540,00 |
| 21.01.2026 | 13,70 | 13,84 | 13,61 | 13,77 | 1,22% | 559,00 |
| 20.01.2026 | 13,48 | 13,61 | 13,09 | 13,61 | -0,31% | 918,00 |
| 19.01.2026 | 13,62 | 13,65 | 13,51 | 13,65 | 1,38% | 1.203,00 |
| 16.01.2026 | 13,61 | 13,62 | 13,45 | 13,46 | -0,88% | 3.062,00 |
| 15.01.2026 | 13,73 | 13,75 | 13,58 | 13,58 | -1,72% | 3.837,00 |
| 14.01.2026 | 13,69 | 13,85 | 13,61 | 13,82 | 1,92% | 2.579,00 |
| 13.01.2026 | 13,44 | 13,77 | 13,39 | 13,56 | 0,19% | 6.111,00 |
| 12.01.2026 | 13,54 | 13,58 | 13,50 | 13,53 | 0,27% | 1.210,00 |
| 09.01.2026 | 13,48 | 13,76 | 13,37 | 13,50 | 1,06% | 2.951,00 |
| 08.01.2026 | 13,20 | 13,44 | 13,20 | 13,35 | 1,14% | 228,00 |
| 07.01.2026 | 13,22 | 13,29 | 13,15 | 13,20 | -2,12% | 467,00 |
| 06.01.2026 | 13,49 | 13,58 | 13,45 | 13,49 | 0,88% | 2.420,00 |
| 05.01.2026 | 13,73 | 13,73 | 13,25 | 13,37 | -2,52% | 926,00 |
| 02.01.2026 | 13,47 | 13,75 | 13,26 | 13,72 | 3,24% | 836,00 |
| 30.12.2025 | 13,26 | 13,50 | 13,23 | 13,29 | 0,73% | 370,00 |
| 29.12.2025 | 13,17 | 13,38 | 13,05 | 13,19 | -0,23% | 1.820,00 |
| 23.12.2025 | 13,18 | 13,22 | 13,09 | 13,22 | 1,82% | 810,00 |
| 22.12.2025 | 13,01 | 13,14 | 12,83 | 12,99 | 0,78% | 4.832,00 |
| 19.12.2025 | 12,89 | 12,99 | 12,75 | 12,89 | 0,30% | 1.480,00 |
| 18.12.2025 | 12,92 | 12,99 | 12,69 | 12,85 | -1,85% | 3.110,00 |
| 17.12.2025 | 13,26 | 13,26 | 13,08 | 13,09 | -1,59% | 2.563,00 |
| 16.12.2025 | 13,47 | 13,49 | 13,25 | 13,30 | -0,95% | 1.889,00 |
| 15.12.2025 | 13,87 | 13,88 | 13,43 | 13,43 | -3,49% | 5.918,00 |
| 12.12.2025 | 14,06 | 14,19 | 13,90 | 13,91 | -0,93% | 6.026,00 |
| 11.12.2025 | 14,09 | 14,09 | 13,97 | 14,04 | -0,24% | 1.008,00 |
| 10.12.2025 | 14,06 | 14,08 | 14,06 | 14,08 | -0,24% | 1.764,00 |
| 09.12.2025 | 14,13 | 14,14 | 14,11 | 14,11 | -1,60% | 1.970,00 |
| 08.12.2025 | 14,41 | 14,41 | 14,24 | 14,34 | 0,67% | 898,00 |
| 05.12.2025 | 14,32 | 14,35 | 14,25 | 14,25 | -0,84% | 888,00 |