271,200€
-5,34%
Echtzeit-Aktienkurs Woodward
Bid:
Ask:
Aktienkurse zur Woodward Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 271,10 | 271,85 | 255,75 | 271,20 | -0,24% | 413,00 |
| 22.10.2026 | 287,85 | 289,00 | 266,70 | 271,85 | -6,10% | - |
| 21.10.2026 | 288,95 | 294,90 | 288,05 | 289,50 | 0,33% | - |
| 20.10.2026 | 293,45 | 294,70 | 285,45 | 288,55 | -1,69% | - |
| 19.10.2026 | 293,95 | 294,70 | 290,75 | 293,50 | 0,43% | - |
| 16.10.2026 | 297,35 | 301,25 | 290,60 | 292,25 | -1,67% | - |
| 15.10.2026 | 292,95 | 298,30 | 286,60 | 297,20 | 0,93% | - |
| 14.10.2026 | 297,15 | 300,30 | 292,50 | 294,45 | -0,84% | - |
| 13.10.2026 | 298,50 | 300,10 | 292,75 | 296,95 | -0,40% | 3.750,00 |
| 12.10.2026 | 300,30 | 301,90 | 297,05 | 298,15 | -0,42% | - |
| 09.10.2026 | 288,20 | 301,30 | 288,10 | 299,40 | 3,80% | - |
| 08.10.2026 | 288,90 | 292,85 | 286,45 | 288,45 | -0,52% | - |
| 07.10.2026 | 297,70 | 299,05 | 287,45 | 289,95 | -1,83% | - |
| 06.10.2026 | 297,25 | 298,05 | 290,20 | 295,35 | -0,49% | - |
| 05.10.2026 | 296,05 | 301,35 | 292,90 | 296,80 | 0,15% | 188,00 |
| 02.10.2026 | 299,70 | 303,80 | 290,30 | 296,35 | -1,08% | - |
| 01.10.2026 | 291,55 | 300,50 | 289,15 | 299,60 | 3,26% | 170,00 |
| 30.09.2026 | 291,80 | 292,00 | 285,90 | 290,15 | -0,24% | - |
| 29.09.2026 | 286,50 | 291,10 | 285,90 | 290,85 | 1,43% | - |
| 28.09.2026 | 289,15 | 289,55 | 285,15 | 286,75 | -1,10% | - |
| 25.09.2026 | 286,80 | 290,55 | 286,10 | 289,95 | 1,22% | - |
| 24.09.2026 | 285,90 | 287,95 | 282,10 | 286,45 | -0,07% | - |
| 23.09.2026 | 285,70 | 288,85 | 283,20 | 286,65 | 0,56% | - |
| 22.09.2026 | 283,55 | 287,25 | 279,00 | 285,05 | 0,51% | - |
| 21.09.2026 | 281,45 | 284,95 | 280,20 | 283,60 | 1,25% | - |
| 18.09.2026 | 278,95 | 280,50 | 276,75 | 280,10 | 0,63% | - |
| 17.09.2026 | 279,35 | 288,50 | 274,85 | 278,35 | 0,27% | 475,00 |
| 16.09.2026 | 277,20 | 285,30 | 275,60 | 277,60 | 0,20% | 598,00 |
| 15.09.2026 | 280,60 | 284,75 | 272,80 | 277,05 | -1,46% | 136,00 |
| 14.09.2026 | 291,35 | 292,15 | 279,20 | 281,15 | -3,40% | - |
| 11.09.2026 | 287,70 | 295,20 | 287,60 | 291,05 | 1,52% | - |
| 10.09.2026 | 291,30 | 292,65 | 285,75 | 286,70 | -1,24% | - |
| 09.09.2026 | 291,85 | 291,85 | 285,20 | 290,30 | -0,48% | - |
| 08.09.2026 | 295,45 | 298,70 | 291,70 | 291,70 | -1,42% | - |
| 07.09.2026 | 296,90 | 297,05 | 295,55 | 295,90 | -0,72% | - |
| 04.09.2026 | 294,55 | 298,80 | 293,85 | 298,05 | 1,33% | - |
| 03.09.2026 | 289,80 | 294,35 | 287,75 | 294,15 | 1,59% | - |
| 02.09.2026 | 290,50 | 293,15 | 287,05 | 289,55 | -0,31% | - |
| 01.09.2026 | 293,15 | 293,50 | 288,25 | 290,45 | -0,72% | - |
| 31.08.2026 | 294,15 | 295,25 | 288,25 | 292,55 | -0,83% | - |
| 28.08.2026 | 297,45 | 300,05 | 293,60 | 295,00 | -0,77% | - |
| 27.08.2026 | 297,20 | 297,95 | 294,20 | 297,30 | 0,13% | - |
| 26.08.2026 | 291,25 | 298,25 | 290,55 | 296,90 | 2,13% | - |
| 25.08.2026 | 285,95 | 291,45 | 285,50 | 290,70 | 1,73% | - |
| 24.08.2026 | 293,75 | 294,30 | 284,65 | 285,75 | -2,74% | - |
| 21.08.2026 | 292,75 | 296,50 | 292,75 | 293,80 | 0,55% | - |
| 20.08.2026 | 307,95 | 308,25 | 292,20 | 292,20 | -5,24% | - |
| 19.08.2026 | 315,75 | 319,90 | 305,40 | 308,35 | -2,36% | - |
| 18.08.2026 | 319,45 | 320,45 | 312,90 | 315,80 | -1,17% | - |
| 17.08.2026 | 319,75 | 321,90 | 316,10 | 319,55 | -0,25% | - |
| 14.08.2026 | 310,80 | 320,65 | 308,95 | 320,35 | 3,01% | - |
| 13.08.2026 | 313,60 | 317,70 | 309,75 | 311,00 | -1,24% | - |
| 12.08.2026 | 309,05 | 319,55 | 308,70 | 314,90 | 1,91% | - |
| 11.08.2026 | 308,40 | 314,50 | 306,60 | 309,00 | 0,13% | 660,00 |
| 10.08.2026 | 314,30 | 315,30 | 307,70 | 308,60 | -1,66% | - |
| 07.08.2026 | 316,80 | 323,90 | 311,35 | 313,80 | -1,12% | - |
| 06.08.2026 | 324,05 | 330,25 | 314,95 | 317,35 | -1,81% | - |
| 05.08.2026 | 325,10 | 330,70 | 322,70 | 323,20 | -0,22% | - |
| 04.08.2026 | 316,65 | 328,20 | 313,00 | 323,90 | 2,55% | - |
| 03.08.2026 | 314,50 | 319,30 | 312,70 | 315,85 | 0,99% | - |
| 31.07.2026 | 311,05 | 316,80 | 309,65 | 312,75 | 1,28% | - |
| 30.07.2026 | 317,50 | 320,80 | 299,00 | 308,80 | -8,61% | 180,00 |
| 29.07.2026 | 359,85 | 360,85 | 336,75 | 337,90 | -6,09% | - |
| 28.07.2026 | 369,25 | 372,90 | 354,15 | 359,80 | -2,33% | - |
| 27.07.2026 | 370,30 | 375,90 | 359,35 | 368,40 | -0,04% | - |
| 24.07.2026 | 362,10 | 369,35 | 360,20 | 368,55 | 1,77% | - |
| 23.07.2026 | 353,30 | 365,10 | 350,95 | 362,15 | 2,09% | - |
| 22.07.2026 | 356,45 | 358,65 | 353,60 | 354,75 | -0,57% | - |
| 21.07.2026 | 343,50 | 361,15 | 342,60 | 356,80 | 4,24% | - |
| 20.07.2026 | 342,90 | 352,50 | 342,05 | 342,30 | -0,32% | - |
| 17.07.2026 | 342,00 | 349,05 | 335,10 | 343,40 | -0,30% | - |
| 16.07.2026 | 350,65 | 351,65 | 340,40 | 344,45 | -1,30% | - |
| 15.07.2026 | 348,30 | 352,50 | 346,05 | 349,00 | 0,26% | - |
| 14.07.2026 | 348,10 | 353,65 | 345,15 | 348,10 | -0,13% | - |
| 13.07.2026 | 355,00 | 356,60 | 345,00 | 348,55 | -2,15% | - |
| 10.07.2026 | 352,70 | 357,35 | 347,80 | 356,20 | 0,91% | - |
| 09.07.2026 | 350,60 | 359,80 | 348,80 | 353,00 | 0,93% | - |
| 08.07.2026 | 354,10 | 354,10 | 347,10 | 349,75 | -1,51% | 240,00 |
| 07.07.2026 | 370,50 | 372,15 | 348,30 | 355,10 | -4,05% | 540,00 |
| 06.07.2026 | 364,55 | 374,70 | 363,35 | 370,10 | 1,31% | - |
| 03.07.2026 | 365,85 | 366,10 | 363,75 | 365,30 | -0,12% | - |
| 02.07.2026 | 369,65 | 373,35 | 360,75 | 365,75 | -1,14% | - |
| 01.07.2026 | 371,80 | 376,95 | 367,85 | 369,95 | -0,56% | - |
| 30.06.2026 | 372,05 | 376,10 | 366,35 | 372,05 | 0,45% | - |
| 29.06.2026 | 380,70 | 382,25 | 365,85 | 370,40 | -2,09% | 102,00 |
| 26.06.2026 | 382,55 | 384,30 | 371,40 | 378,30 | -1,45% | - |
| 25.06.2026 | 380,60 | 396,10 | 379,75 | 383,85 | 1,09% | - |
| 24.06.2026 | 376,50 | 387,25 | 375,20 | 379,70 | 0,89% | - |
| 23.06.2026 | 372,45 | 383,65 | 366,75 | 376,35 | 0,75% | 36,00 |
| 22.06.2026 | 374,75 | 379,95 | 371,25 | 373,55 | 0,63% | - |
| 19.06.2026 | 375,20 | 375,55 | 371,20 | 371,20 | -0,78% | - |
| 18.06.2026 | 379,25 | 387,90 | 372,45 | 374,10 | -1,14% | - |
| 17.06.2026 | 364,00 | 378,80 | 360,85 | 378,40 | 4,30% | - |
| 16.06.2026 | 347,60 | 366,35 | 344,70 | 362,80 | 4,49% | - |
| 15.06.2026 | 336,30 | 349,90 | 336,05 | 347,20 | 3,89% | - |
| 12.06.2026 | 335,95 | 340,60 | 332,55 | 334,20 | -0,42% | - |
| 11.06.2026 | 319,20 | 335,85 | 318,40 | 335,60 | 5,44% | 126,00 |
| 10.06.2026 | 325,85 | 330,55 | 317,15 | 318,30 | -3,57% | - |
| 09.06.2026 | 312,00 | 331,00 | 311,50 | 330,10 | 5,78% | - |
| 08.06.2026 | 309,15 | 315,35 | 309,05 | 312,05 | 0,53% | - |