343,404$
0,35%
Echtzeit-Aktienkurs Woodward
Bid:
Ask:
Aktienkurse zur Woodward Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 344,39 | 346,87 | 341,57 | 343,26 | 0,31% | 356.128,00 |
| 20.08.2026 | 355,52 | 359,35 | 341,03 | 342,20 | -4,93% | 710.633,00 |
| 19.08.2026 | 366,76 | 366,76 | 356,32 | 359,95 | -1,71% | 605.717,00 |
| 18.08.2026 | 369,63 | 371,66 | 362,38 | 366,20 | -1,13% | 450.483,00 |
| 17.08.2026 | 368,40 | 372,59 | 366,07 | 370,40 | -0,04% | 396.753,00 |
| 14.08.2026 | 359,67 | 371,00 | 357,70 | 370,56 | 3,35% | 393.906,00 |
| 13.08.2026 | 364,17 | 365,66 | 356,69 | 358,54 | -1,15% | 461.427,00 |
| 12.08.2026 | 362,43 | 368,39 | 358,36 | 362,70 | 1,72% | 510.947,00 |
| 11.08.2026 | 357,56 | 363,29 | 354,69 | 356,58 | 0,13% | 483.482,00 |
| 10.08.2026 | 362,27 | 363,35 | 355,05 | 356,11 | -1,87% | 629.298,00 |
| 07.08.2026 | 369,58 | 373,03 | 360,09 | 362,89 | -0,79% | 476.640,00 |
| 06.08.2026 | 375,77 | 382,95 | 362,79 | 365,78 | -2,01% | 845.569,00 |
| 05.08.2026 | 374,91 | 382,58 | 372,03 | 373,28 | -0,10% | 427.699,00 |
| 04.08.2026 | 368,69 | 378,51 | 360,15 | 373,67 | 2,78% | 767.912,00 |
| 03.08.2026 | 359,25 | 367,57 | 359,25 | 363,57 | 0,78% | 809.360,00 |
| 31.07.2026 | 356,82 | 364,36 | 354,91 | 360,75 | 1,25% | 901.780,00 |
| 30.07.2026 | 358,01 | 362,11 | 343,64 | 356,28 | -7,56% | 1.971.354,00 |
| 29.07.2026 | 409,46 | 409,46 | 385,42 | 385,42 | -6,12% | 1.102.187,00 |
| 28.07.2026 | 416,77 | 421,86 | 402,04 | 410,55 | -2,19% | 613.063,00 |
| 27.07.2026 | 420,99 | 428,59 | 408,80 | 419,76 | 0,18% | 488.613,00 |
| 24.07.2026 | 413,67 | 420,03 | 406,28 | 419,00 | 1,71% | 424.786,00 |
| 23.07.2026 | 404,52 | 415,82 | 404,52 | 411,94 | 1,82% | 680.500,00 |
| 22.07.2026 | 403,36 | 408,95 | 403,12 | 404,59 | -0,56% | 356.428,00 |
| 21.07.2026 | 398,80 | 412,17 | 393,22 | 406,87 | 4,13% | 651.658,00 |
| 20.07.2026 | 396,29 | 402,60 | 390,30 | 390,75 | -0,54% | 420.606,00 |
| 17.07.2026 | 387,18 | 399,48 | 382,15 | 392,88 | -0,31% | 503.768,00 |
| 16.07.2026 | 394,15 | 402,66 | 389,32 | 394,12 | -1,96% | 432.497,00 |
| 15.07.2026 | 397,64 | 404,05 | 395,44 | 401,99 | 1,03% | 559.104,00 |
| 14.07.2026 | 403,62 | 406,30 | 396,86 | 397,89 | 0,24% | 425.852,00 |
| 13.07.2026 | 401,09 | 404,28 | 392,89 | 396,93 | -2,33% | 472.688,00 |
| 10.07.2026 | 402,63 | 408,13 | 396,10 | 406,40 | 0,72% | 717.516,00 |
| 09.07.2026 | 404,42 | 411,48 | 403,00 | 403,48 | 0,98% | 751.657,00 |
| 08.07.2026 | 397,90 | 403,16 | 396,15 | 399,58 | -1,30% | 700.138,00 |
| 07.07.2026 | 418,70 | 418,70 | 397,95 | 404,84 | -4,40% | 597.122,00 |
| 06.07.2026 | 418,27 | 427,79 | 418,27 | 423,48 | 1,31% | 424.850,00 |
| 02.07.2026 | 426,67 | 428,00 | 412,38 | 418,02 | -0,69% | 835.984,00 |
| 01.07.2026 | 423,99 | 429,14 | 419,29 | 420,93 | -1,06% | 801.462,00 |
| 30.06.2026 | 423,34 | 429,11 | 418,38 | 425,44 | 0,50% | 662.995,00 |
| 29.06.2026 | 427,28 | 432,57 | 417,60 | 423,32 | -1,92% | 1.005.137,00 |
| 26.06.2026 | 435,78 | 435,78 | 422,98 | 431,62 | -1,10% | 2.569.715,00 |
| 25.06.2026 | 438,13 | 450,92 | 434,31 | 436,44 | 0,84% | 437.527,00 |
| 24.06.2026 | 428,37 | 438,83 | 424,29 | 432,80 | 1,06% | 510.264,00 |
| 23.06.2026 | 416,57 | 436,58 | 416,57 | 428,25 | 0,34% | 1.136.816,00 |
| 22.06.2026 | 432,50 | 434,52 | 424,63 | 426,82 | -0,55% | 1.221.481,00 |
| 19.06.2026 | 429,67 | 429,96 | 429,03 | 429,19 | -0,21% | - |
| 18.06.2026 | 442,43 | 445,29 | 426,32 | 430,08 | -1,09% | 1.851.387,00 |
| 17.06.2026 | 419,45 | 435,29 | 418,72 | 434,83 | 3,15% | 720.445,00 |
| 16.06.2026 | 406,00 | 425,33 | 405,51 | 421,54 | 4,73% | 1.543.584,00 |
| 15.06.2026 | 394,85 | 405,66 | 394,41 | 402,50 | 4,05% | 958.975,00 |
| 12.06.2026 | 392,66 | 392,77 | 384,71 | 386,85 | -0,35% | 413.214,00 |
| 11.06.2026 | 372,50 | 389,07 | 371,28 | 388,22 | 5,70% | 682.262,00 |
| 10.06.2026 | 380,75 | 381,75 | 366,12 | 367,28 | -3,54% | 865.628,00 |
| 09.06.2026 | 365,86 | 382,11 | 361,95 | 380,75 | 5,83% | 1.351.363,00 |
| 08.06.2026 | 359,70 | 363,82 | 356,88 | 359,79 | 0,57% | 669.970,00 |
| 05.06.2026 | 356,94 | 364,23 | 355,53 | 357,74 | -0,73% | 655.644,00 |
| 04.06.2026 | 352,90 | 360,62 | 351,04 | 360,36 | 3,00% | 598.650,00 |
| 03.06.2026 | 345,27 | 357,09 | 344,17 | 349,86 | 1,51% | 711.698,00 |
| 02.06.2026 | 342,79 | 349,39 | 340,66 | 344,65 | 0,83% | 789.786,00 |
| 01.06.2026 | 343,42 | 345,88 | 337,06 | 341,80 | -2,35% | 844.373,00 |
| 29.05.2026 | 354,96 | 356,74 | 348,54 | 350,03 | -1,39% | 892.288,00 |
| 28.05.2026 | 356,00 | 363,95 | 352,96 | 354,95 | -0,94% | 548.449,00 |
| 27.05.2026 | 363,49 | 363,49 | 353,92 | 358,31 | -0,78% | 372.093,00 |
| 26.05.2026 | 357,37 | 362,13 | 355,18 | 361,11 | 2,77% | 1.245.006,00 |
| 22.05.2026 | 357,26 | 357,83 | 347,68 | 351,36 | -1,24% | 560.970,00 |
| 21.05.2026 | 352,82 | 360,62 | 350,42 | 355,76 | -0,16% | 616.832,00 |
| 20.05.2026 | 349,66 | 357,26 | 345,99 | 356,33 | 3,33% | 644.154,00 |
| 19.05.2026 | 347,00 | 352,51 | 342,34 | 344,83 | -1,34% | 740.276,00 |
| 18.05.2026 | 352,48 | 355,82 | 347,07 | 349,52 | 0,09% | 647.311,00 |
| 15.05.2026 | 361,44 | 363,66 | 347,29 | 349,21 | -4,39% | 636.630,00 |
| 14.05.2026 | 372,66 | 373,49 | 363,20 | 365,25 | -1,24% | 303.638,00 |
| 13.05.2026 | 366,35 | 370,42 | 358,56 | 369,83 | 0,65% | 575.052,00 |
| 12.05.2026 | 370,67 | 370,67 | 360,30 | 367,45 | -0,76% | 445.344,00 |
| 11.05.2026 | 369,24 | 374,11 | 365,00 | 370,25 | 0,09% | 614.764,00 |
| 08.05.2026 | 376,66 | 376,66 | 367,58 | 369,93 | -0,23% | 517.795,00 |
| 07.05.2026 | 384,71 | 387,19 | 369,18 | 370,77 | -3,05% | 817.758,00 |
| 06.05.2026 | 376,45 | 385,40 | 373,94 | 382,43 | 4,57% | 751.476,00 |
| 05.05.2026 | 360,35 | 369,43 | 355,88 | 365,71 | 2,43% | 810.735,00 |
| 04.05.2026 | 360,44 | 364,62 | 352,63 | 357,02 | -1,64% | 911.314,00 |
| 01.05.2026 | 360,44 | 365,33 | 351,99 | 362,99 | 0,00% | 892.261,00 |
| 30.04.2026 | 348,26 | 371,89 | 347,08 | 362,99 | 0,56% | 2.306.732,00 |
| 29.04.2026 | 364,01 | 365,11 | 357,00 | 360,98 | -0,82% | 1.275.128,00 |
| 28.04.2026 | 366,44 | 366,44 | 357,37 | 363,97 | -0,73% | 1.029.702,00 |
| 27.04.2026 | 365,00 | 366,97 | 360,00 | 366,63 | 0,46% | 1.240.215,00 |
| 24.04.2026 | 364,32 | 370,37 | 362,49 | 364,95 | -0,70% | 617.967,00 |
| 23.04.2026 | 367,94 | 378,50 | 362,36 | 367,52 | 0,22% | 931.373,00 |
| 22.04.2026 | 386,56 | 387,00 | 358,00 | 366,70 | -3,52% | 1.072.975,00 |
| 21.04.2026 | 387,79 | 393,16 | 376,42 | 380,08 | -3,46% | 764.651,00 |
| 20.04.2026 | 394,39 | 396,50 | 390,00 | 393,71 | -0,28% | 560.077,00 |
| 17.04.2026 | 391,58 | 400,86 | 388,48 | 394,83 | 5,34% | 817.152,00 |
| 16.04.2026 | 392,92 | 393,11 | 371,00 | 374,82 | -4,62% | 779.152,00 |
| 15.04.2026 | 401,70 | 403,05 | 389,02 | 392,99 | -2,54% | 568.911,00 |
| 14.04.2026 | 402,25 | 407,00 | 396,24 | 403,25 | 1,09% | 547.745,00 |
| 13.04.2026 | 386,00 | 400,06 | 383,93 | 398,90 | 2,68% | 645.842,00 |
| 10.04.2026 | 393,12 | 393,12 | 385,50 | 388,48 | -1,03% | 523.341,00 |
| 09.04.2026 | 392,47 | 398,30 | 391,34 | 392,53 | -0,63% | 628.801,00 |
| 08.04.2026 | 395,00 | 399,99 | 391,52 | 395,00 | 5,25% | 801.674,00 |
| 07.04.2026 | 377,10 | 380,00 | 371,63 | 375,28 | -0,95% | 488.204,00 |
| 06.04.2026 | 372,15 | 379,94 | 366,33 | 378,88 | 1,91% | 430.629,00 |
| 02.04.2026 | 365,41 | 378,95 | 360,05 | 371,78 | -1,09% | 553.151,00 |
| 01.04.2026 | 365,56 | 382,41 | 365,20 | 375,87 | 5,02% | 926.025,00 |