19,076€
-0,14%
Echtzeit-Aktienkurs Woodside Energy Group Ltd.
Bid:
Ask:
Aktienkurse zur Woodside Energy Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 19,09 | 19,09 | 19,06 | 19,07 | -0,15% | 105,00 |
| 12.11.2026 | 19,13 | 19,31 | 18,96 | 19,10 | 1,60% | 1.584,00 |
| 11.11.2026 | 18,96 | 19,18 | 18,80 | 18,80 | 0,17% | 65,00 |
| 10.11.2026 | 18,87 | 18,94 | 18,56 | 18,77 | 2,27% | 543,00 |
| 09.11.2026 | 18,76 | 18,76 | 18,30 | 18,35 | -3,09% | 1.472,00 |
| 06.11.2026 | 18,95 | 19,00 | 18,20 | 18,94 | -0,88% | 5.662,00 |
| 05.11.2026 | 19,22 | 19,64 | 19,06 | 19,11 | -0,67% | 3.557,00 |
| 04.11.2026 | 20,33 | 20,38 | 18,86 | 19,24 | -3,28% | 4.057,00 |
| 03.11.2026 | 20,10 | 20,22 | 19,86 | 19,89 | -1,37% | 3.482,00 |
| 02.11.2026 | 20,92 | 20,92 | 19,58 | 20,17 | -3,01% | 1.786,00 |
| 30.10.2026 | 20,73 | 20,80 | 20,54 | 20,79 | 1,79% | 1.503,00 |
| 29.10.2026 | 20,65 | 20,68 | 20,41 | 20,43 | 0,79% | 2.182,00 |
| 28.10.2026 | 20,40 | 20,45 | 20,22 | 20,27 | -2,22% | 956,00 |
| 27.10.2026 | 20,82 | 20,97 | 20,72 | 20,73 | 0,29% | 1.801,00 |
| 26.10.2026 | 20,83 | 20,87 | 20,39 | 20,67 | -0,96% | 3.693,00 |
| 23.10.2026 | 20,58 | 21,12 | 20,46 | 20,87 | 2,30% | 2.667,00 |
| 22.10.2026 | 20,49 | 20,78 | 20,11 | 20,40 | -2,30% | 1.431,00 |
| 21.10.2026 | 20,96 | 21,09 | 20,82 | 20,88 | 0,72% | 304,00 |
| 20.10.2026 | 20,95 | 21,00 | 20,53 | 20,73 | -0,74% | 5.381,00 |
| 19.10.2026 | 20,80 | 21,14 | 20,80 | 20,88 | 0,99% | 2.573,00 |
| 16.10.2026 | 20,52 | 20,75 | 20,49 | 20,68 | 0,51% | 1.856,00 |
| 15.10.2026 | 20,64 | 20,65 | 20,57 | 20,57 | -0,53% | - |
| 14.10.2026 | 20,58 | 20,73 | 20,51 | 20,68 | 0,00% | 3.020,00 |
| 13.10.2026 | 20,45 | 20,68 | 20,33 | 20,68 | 2,43% | - |
| 12.10.2026 | 20,09 | 20,44 | 20,05 | 20,19 | 0,17% | 3.558,00 |
| 09.10.2026 | 20,04 | 20,26 | 20,01 | 20,16 | 0,67% | 124,00 |
| 08.10.2026 | 19,94 | 20,33 | 19,87 | 20,02 | 2,69% | 1.742,00 |
| 07.10.2026 | 19,39 | 19,68 | 19,34 | 19,50 | 0,79% | 9.652,00 |
| 06.10.2026 | 19,38 | 19,39 | 19,17 | 19,34 | -0,53% | 2.744,00 |
| 05.10.2026 | 19,30 | 19,52 | 19,26 | 19,45 | 0,59% | 2.410,00 |
| 02.10.2026 | 19,26 | 19,40 | 19,09 | 19,33 | 0,54% | 312,00 |
| 01.10.2026 | 18,94 | 19,36 | 18,89 | 19,23 | -0,73% | 6.026,00 |
| 30.09.2026 | 19,59 | 19,70 | 19,37 | 19,37 | 0,02% | 2.905,00 |
| 29.09.2026 | 19,31 | 19,40 | 19,06 | 19,37 | -1,21% | 680,00 |
| 28.09.2026 | 19,63 | 19,70 | 19,55 | 19,61 | 0,01% | 239,00 |
| 25.09.2026 | 19,58 | 19,63 | 19,34 | 19,60 | 0,54% | 837,00 |
| 24.09.2026 | 19,55 | 19,85 | 19,46 | 19,50 | -0,14% | 9.940,00 |
| 23.09.2026 | 19,22 | 19,57 | 19,16 | 19,53 | -0,73% | 7.548,00 |
| 22.09.2026 | 19,69 | 19,77 | 19,49 | 19,67 | -1,56% | 7.848,00 |
| 21.09.2026 | 20,12 | 20,17 | 19,72 | 19,98 | -0,20% | 1.147,00 |
| 18.09.2026 | 20,13 | 20,42 | 20,02 | 20,02 | -1,79% | 547,00 |
| 17.09.2026 | 20,40 | 20,55 | 20,24 | 20,39 | 1,78% | 500,00 |
| 16.09.2026 | 20,55 | 20,60 | 19,88 | 20,03 | -2,54% | 13.669,00 |
| 15.09.2026 | 20,06 | 20,74 | 19,96 | 20,55 | 1,33% | 4.217,00 |
| 14.09.2026 | 20,37 | 20,58 | 20,17 | 20,28 | -0,17% | 6.856,00 |
| 11.09.2026 | 20,33 | 20,38 | 20,09 | 20,32 | -0,85% | 1.628,00 |
| 10.09.2026 | 20,31 | 20,85 | 20,21 | 20,49 | -0,39% | 5.975,00 |
| 09.09.2026 | 20,61 | 20,64 | 20,43 | 20,57 | 2,24% | 963,00 |
| 08.09.2026 | 20,07 | 20,30 | 19,94 | 20,12 | 0,60% | 4.389,00 |
| 07.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,74% | - |
| 04.09.2026 | 19,75 | 19,75 | 19,43 | 19,66 | -2,80% | 4.409,00 |
| 03.09.2026 | 19,78 | 20,45 | 19,76 | 20,23 | -1,05% | 4.693,00 |
| 02.09.2026 | 20,42 | 20,58 | 20,32 | 20,44 | -0,05% | 1.740,00 |
| 01.09.2026 | 20,26 | 20,69 | 20,15 | 20,45 | 1,84% | 185,00 |
| 31.08.2026 | 20,02 | 20,18 | 19,89 | 20,08 | 0,83% | 7.427,00 |
| 28.08.2026 | 19,85 | 20,05 | 19,84 | 19,92 | 0,79% | 1.489,00 |
| 27.08.2026 | 19,72 | 19,93 | 19,63 | 19,76 | 0,96% | 1.514,00 |
| 26.08.2026 | 19,56 | 19,76 | 19,54 | 19,57 | 0,37% | 1.200,00 |
| 25.08.2026 | 20,33 | 20,37 | 19,49 | 19,50 | -4,39% | 2.432,00 |
| 24.08.2026 | 20,50 | 20,68 | 20,20 | 20,40 | -2,06% | 4.118,00 |
| 21.08.2026 | 20,76 | 20,83 | 20,61 | 20,83 | 2,76% | 6.336,00 |
| 20.08.2026 | 20,68 | 20,69 | 20,27 | 20,27 | -1,27% | 108,00 |
| 19.08.2026 | 20,50 | 20,54 | 20,32 | 20,53 | 3,72% | 736,00 |
| 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 |