300,350€
-1,59%
Echtzeit-Aktienkurs Woodward
Bid:
Ask:
Aktienkurse zur Woodward Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 305,75 | 306,35 | 299,50 | 300,35 | -1,59% | 32,00 |
| 11.11.2026 | 299,40 | 306,10 | 299,25 | 305,20 | 1,87% | - |
| 10.11.2026 | 297,50 | 305,15 | 296,85 | 299,60 | 0,96% | 284,00 |
| 09.11.2026 | 286,60 | 299,85 | 283,75 | 296,75 | 4,21% | 34,00 |
| 06.11.2026 | 271,20 | 285,55 | 270,55 | 284,75 | 4,06% | 53,00 |
| 05.11.2026 | 291,15 | 294,95 | 271,05 | 273,65 | -5,87% | 318,00 |
| 04.11.2026 | 296,20 | 300,65 | 279,05 | 290,70 | -2,27% | 15,00 |
| 03.11.2026 | 283,50 | 303,15 | 283,10 | 297,45 | 4,13% | 99,00 |
| 02.11.2026 | 273,10 | 289,95 | 272,10 | 285,65 | 4,65% | 46,00 |
| 30.10.2026 | 282,25 | 282,55 | 270,25 | 272,95 | -3,26% | 47,00 |
| 29.10.2026 | 273,20 | 286,15 | 271,05 | 282,15 | 3,60% | 434,00 |
| 28.10.2026 | 272,60 | 275,95 | 271,00 | 272,35 | -0,27% | - |
| 27.10.2026 | 274,05 | 276,20 | 268,60 | 273,10 | -0,05% | 102,00 |
| 26.10.2026 | 272,10 | 275,45 | 270,30 | 273,25 | 0,74% | 40,00 |
| 23.10.2026 | 270,85 | 271,95 | 255,65 | 271,25 | -0,28% | 54,00 |
| 22.10.2026 | 287,20 | 289,20 | 266,65 | 272,00 | -6,06% | 213,00 |
| 21.10.2026 | 288,85 | 294,95 | 288,00 | 289,55 | 0,33% | 18,00 |
| 20.10.2026 | 293,95 | 294,70 | 285,40 | 288,60 | -1,80% | 42,00 |
| 19.10.2026 | 294,45 | 294,95 | 290,75 | 293,90 | 0,55% | 28,00 |
| 16.10.2026 | 297,25 | 301,25 | 290,55 | 292,30 | -1,67% | - |
| 15.10.2026 | 297,50 | 298,30 | 296,40 | 297,25 | 0,92% | - |
| 14.10.2026 | 296,60 | 300,30 | 292,55 | 294,55 | -0,82% | - |
| 13.10.2026 | 297,60 | 300,10 | 292,75 | 297,00 | -0,40% | - |
| 12.10.2026 | 300,60 | 301,85 | 297,05 | 298,20 | -0,45% | - |
| 09.10.2026 | 288,30 | 301,40 | 287,65 | 299,55 | 3,83% | 13,00 |
| 08.10.2026 | 290,45 | 292,90 | 286,50 | 288,50 | -0,41% | 253,00 |
| 07.10.2026 | 297,80 | 299,25 | 287,45 | 289,70 | -1,91% | 70,00 |
| 06.10.2026 | 297,40 | 297,90 | 290,15 | 295,35 | -0,51% | 21,00 |
| 05.10.2026 | 296,55 | 301,40 | 292,80 | 296,85 | 0,78% | 78,00 |
| 02.10.2026 | 300,20 | 303,90 | 290,05 | 294,55 | -1,54% | 100,00 |
| 01.10.2026 | 291,55 | 300,50 | 289,25 | 299,15 | 3,08% | 12,00 |
| 30.09.2026 | 291,00 | 292,00 | 285,85 | 290,20 | -0,21% | 84,00 |
| 29.09.2026 | 286,85 | 291,15 | 285,90 | 290,80 | 1,39% | 14,00 |
| 28.09.2026 | 289,45 | 289,60 | 285,10 | 286,80 | -1,10% | 30,00 |
| 25.09.2026 | 286,50 | 290,65 | 286,05 | 290,00 | 1,24% | 28,00 |
| 24.09.2026 | 285,80 | 288,05 | 282,00 | 286,45 | -0,05% | 24,00 |
| 23.09.2026 | 285,70 | 288,80 | 283,25 | 286,60 | 0,56% | 40,00 |
| 22.09.2026 | 283,40 | 287,90 | 278,95 | 285,00 | 0,46% | 198,00 |
| 21.09.2026 | 281,45 | 285,00 | 280,20 | 283,70 | 1,32% | 62,00 |
| 18.09.2026 | 278,75 | 280,50 | 276,70 | 280,00 | 0,57% | 13,00 |
| 17.09.2026 | 279,50 | 285,25 | 274,60 | 278,40 | 0,38% | 15,00 |
| 16.09.2026 | 277,20 | 285,25 | 275,40 | 277,35 | 0,11% | - |
| 15.09.2026 | 280,65 | 284,75 | 272,85 | 277,05 | -1,55% | 286,00 |
| 14.09.2026 | 292,10 | 292,65 | 279,15 | 281,40 | -3,33% | 32,00 |
| 11.09.2026 | 287,70 | 295,20 | 287,60 | 291,10 | 1,52% | 48,00 |
| 10.09.2026 | 292,05 | 292,25 | 285,75 | 286,75 | -1,22% | 21,00 |
| 09.09.2026 | 291,55 | 292,25 | 285,20 | 290,30 | -0,60% | 14,00 |
| 08.09.2026 | 295,55 | 298,80 | 291,55 | 292,05 | -1,30% | 81,00 |
| 07.09.2026 | 296,90 | 297,00 | 295,55 | 295,90 | -0,77% | 16,00 |
| 04.09.2026 | 295,30 | 298,80 | 293,85 | 298,20 | 1,22% | 27,00 |
| 03.09.2026 | 289,85 | 294,60 | 287,80 | 294,60 | 1,69% | 12,00 |
| 02.09.2026 | 290,50 | 295,70 | 286,95 | 289,70 | -0,33% | - |
| 01.09.2026 | 292,95 | 293,45 | 288,20 | 290,65 | -0,70% | 21,00 |
| 31.08.2026 | 294,25 | 294,75 | 288,20 | 292,70 | -0,80% | 13,00 |
| 28.08.2026 | 298,30 | 298,85 | 293,60 | 295,05 | -0,82% | 510,00 |
| 27.08.2026 | 297,85 | 297,95 | 294,85 | 297,50 | 0,20% | 6,00 |
| 26.08.2026 | 291,20 | 298,25 | 290,65 | 296,90 | 2,12% | 56,00 |
| 25.08.2026 | 285,90 | 291,45 | 285,20 | 290,75 | 1,75% | - |
| 24.08.2026 | 293,75 | 294,70 | 284,60 | 285,75 | -2,81% | 391,00 |
| 21.08.2026 | 293,45 | 296,65 | 293,00 | 294,00 | 0,32% | 13,00 |
| 20.08.2026 | 302,55 | 303,05 | 292,15 | 293,05 | -4,98% | 23,00 |
| 19.08.2026 | 315,15 | 318,05 | 305,40 | 308,40 | -1,40% | - |
| 05.05.2026 | 307,00 | 315,58 | 301,70 | 312,77 | 2,55% | 674,00 |
| 04.05.2026 | 311,15 | 313,05 | 302,13 | 305,00 | -1,49% | 95,00 |
| 30.04.2026 | 305,45 | 321,40 | 297,25 | 309,63 | 0,65% | 113,00 |
| 29.04.2026 | 311,95 | 314,50 | 305,73 | 307,63 | -1,01% | 63,00 |
| 28.04.2026 | 314,25 | 318,95 | 305,13 | 310,77 | -0,66% | - |
| 27.04.2026 | 310,90 | 313,52 | 302,15 | 312,83 | 0,46% | 56,00 |
| 24.04.2026 | 315,15 | 316,95 | 309,73 | 311,40 | -1,07% | 17,00 |
| 23.04.2026 | 310,30 | 323,35 | 309,75 | 314,77 | 0,48% | 424,00 |
| 22.04.2026 | 326,80 | 331,02 | 305,92 | 313,27 | -3,32% | 2.619,00 |
| 21.04.2026 | 334,80 | 338,65 | 320,35 | 324,02 | -3,00% | 173,00 |
| 20.04.2026 | 335,45 | 336,83 | 331,42 | 334,05 | -0,42% | 39,00 |
| 17.04.2026 | 321,80 | 339,42 | 316,75 | 335,48 | 5,30% | 119,00 |
| 16.04.2026 | 331,45 | 343,65 | 315,75 | 318,60 | -4,35% | 85,00 |
| 15.04.2026 | 339,90 | 345,75 | 330,23 | 333,08 | -2,57% | 1.483,00 |
| 14.04.2026 | 337,20 | 344,52 | 337,10 | 341,88 | 0,77% | 148,00 |
| 13.04.2026 | 332,65 | 339,90 | 325,00 | 339,25 | 2,39% | 350,00 |
| 10.04.2026 | 338,15 | 338,95 | 328,50 | 331,33 | -1,27% | 187,00 |
| 09.04.2026 | 334,70 | 340,48 | 332,45 | 335,58 | -0,93% | 63,00 |
| 08.04.2026 | 329,20 | 341,50 | 326,15 | 338,73 | 4,66% | 234,00 |
| 07.04.2026 | 330,20 | 330,35 | 321,35 | 323,65 | -0,42% | 113,00 |
| 02.04.2026 | 320,75 | 328,00 | 316,83 | 325,02 | 0,25% | 8,00 |
| 01.04.2026 | 311,00 | 329,70 | 307,65 | 324,20 | 3,90% | 77,00 |
| 31.03.2026 | 301,40 | 312,02 | 297,50 | 312,02 | 4,89% | - |
| 30.03.2026 | 307,45 | 310,40 | 295,73 | 297,48 | -2,15% | 56,00 |
| 27.03.2026 | 311,75 | 313,10 | 297,52 | 304,02 | -1,49% | 98,00 |
| 26.03.2026 | 321,75 | 323,45 | 306,45 | 308,63 | -4,09% | - |
| 25.03.2026 | 322,00 | 323,52 | 313,50 | 321,77 | 1,20% | 202,00 |
| 24.03.2026 | 312,05 | 322,58 | 306,00 | 317,98 | 1,99% | 126,00 |
| 23.03.2026 | 301,35 | 320,73 | 297,45 | 311,77 | 2,33% | 249,00 |
| 20.03.2026 | 315,05 | 321,20 | 303,73 | 304,67 | -3,89% | 133,00 |
| 19.03.2026 | 325,85 | 332,05 | 310,02 | 317,00 | -2,30% | 46,00 |
| 18.03.2026 | 319,75 | 331,75 | 314,50 | 324,48 | 1,89% | 184,00 |
| 17.03.2026 | 318,15 | 322,23 | 314,40 | 318,45 | -0,18% | 62,00 |
| 16.03.2026 | 314,10 | 320,58 | 311,50 | 319,02 | 2,36% | 17,00 |
| 13.03.2026 | 315,00 | 322,90 | 309,05 | 311,67 | -0,84% | 107,00 |
| 12.03.2026 | 331,00 | 333,00 | 313,50 | 314,30 | -5,57% | 209,00 |
| 11.03.2026 | 337,00 | 341,00 | 326,27 | 332,83 | -0,05% | 1.589,00 |
| 10.03.2026 | 331,00 | 338,40 | 328,00 | 332,98 | 0,66% | 8,00 |