21,800€
4,81%
Echtzeit-Aktienkurs G. Willi-Food INTL Inc.
Bid:
Ask:
Aktienkurse zur G. Willi-Food INTL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 21,50 | 21,80 | 20,80 | 20,80 | 0,97% | - |
| 02.12.2025 | 21,50 | 21,90 | 20,60 | 20,60 | -1,90% | - |
| 01.12.2025 | 21,80 | 22,00 | 21,00 | 21,00 | 0,00% | - |
| 28.11.2025 | 21,60 | 21,80 | 21,00 | 21,00 | 2,94% | - |
| 26.11.2025 | 21,30 | 21,60 | 20,40 | 20,40 | 0,00% | - |
| 25.11.2025 | 21,30 | 21,80 | 20,40 | 20,40 | -0,97% | - |
| 24.11.2025 | 20,00 | 21,50 | 20,00 | 20,60 | 3,00% | - |
| 21.11.2025 | 20,00 | 21,20 | 20,00 | 20,00 | 0,00% | - |
| 20.11.2025 | 19,70 | 20,90 | 19,70 | 20,00 | 4,71% | - |
| 19.11.2025 | 20,20 | 20,60 | 19,10 | 19,10 | 2,14% | - |
| 18.11.2025 | 19,60 | 20,00 | 18,70 | 18,70 | 2,75% | - |
| 17.11.2025 | 18,20 | 20,40 | 18,20 | 18,20 | -3,70% | - |
| 14.11.2025 | 19,65 | 19,95 | 18,70 | 18,90 | -0,53% | - |
| 13.11.2025 | 19,75 | 19,95 | 19,00 | 19,00 | -3,80% | - |
| 12.11.2025 | 18,20 | 19,75 | 18,20 | 19,75 | 7,92% | - |
| 11.11.2025 | 18,30 | 19,55 | 18,30 | 18,30 | 3,39% | - |
| 07.11.2025 | 18,75 | 18,90 | 16,85 | 17,70 | -4,84% | - |
| 06.11.2025 | 18,55 | 18,75 | 18,50 | 18,60 | -1,33% | - |
| 05.11.2025 | 18,85 | 19,05 | 18,75 | 18,85 | 5,31% | - |
| 04.11.2025 | 18,95 | 19,00 | 17,90 | 17,90 | -3,76% | - |
| 03.11.2025 | 18,65 | 19,05 | 18,60 | 18,60 | 1,64% | - |
| 31.10.2025 | 18,20 | 18,35 | 18,15 | 18,30 | 7,02% | - |
| 30.10.2025 | 18,05 | 18,15 | 17,10 | 17,10 | 0,59% | - |
| 29.10.2025 | 18,20 | 18,25 | 17,00 | 17,00 | -2,30% | - |
| 28.10.2025 | 18,45 | 18,80 | 17,40 | 17,40 | -0,57% | - |
| 27.10.2025 | 17,65 | 18,00 | 17,45 | 17,50 | 5,42% | - |
| 24.10.2025 | 17,60 | 17,65 | 16,60 | 16,60 | -3,77% | - |
| 23.10.2025 | 17,40 | 17,50 | 17,25 | 17,25 | 3,29% | - |
| 22.10.2025 | 17,35 | 17,50 | 16,70 | 16,70 | 0,60% | - |
| 21.10.2025 | 17,60 | 17,60 | 16,60 | 16,60 | 0,61% | - |
| 20.10.2025 | 17,25 | 17,40 | 16,50 | 16,50 | -3,79% | - |
| 17.10.2025 | 17,30 | 17,30 | 17,10 | 17,15 | 2,69% | - |
| 16.10.2025 | 17,40 | 17,60 | 16,70 | 16,70 | -2,34% | - |
| 15.10.2025 | 17,95 | 18,00 | 17,10 | 17,10 | -1,72% | - |
| 14.10.2025 | 18,15 | 18,15 | 17,30 | 17,40 | 1,75% | - |
| 13.10.2025 | 17,95 | 18,15 | 17,10 | 17,10 | 0,00% | - |
| 10.10.2025 | 18,20 | 18,55 | 17,10 | 17,10 | -6,81% | - |
| 09.10.2025 | 17,50 | 18,50 | 17,50 | 18,35 | 7,31% | - |
| 08.10.2025 | 17,95 | 18,00 | 17,10 | 17,10 | -1,16% | - |
| 07.10.2025 | 17,55 | 18,20 | 17,30 | 17,30 | 6,13% | - |
| 06.10.2025 | 17,20 | 17,30 | 16,30 | 16,30 | 2,52% | - |
| 03.10.2025 | 15,90 | 17,10 | 15,90 | 15,90 | 1,27% | - |
| 02.10.2025 | 15,70 | 17,25 | 15,70 | 15,70 | -4,27% | - |
| 01.10.2025 | 17,35 | 17,50 | 16,40 | 16,40 | -1,80% | - |
| 29.09.2025 | 16,40 | 16,70 | 16,20 | 16,70 | 8,44% | - |
| 26.09.2025 | 16,20 | 17,10 | 15,40 | 15,40 | -0,96% | - |
| 25.09.2025 | 14,80 | 15,55 | 14,80 | 15,55 | -2,20% | - |
| 24.09.2025 | 16,00 | 16,05 | 15,80 | 15,90 | -2,75% | - |
| 23.09.2025 | 15,90 | 16,65 | 15,90 | 16,35 | -2,97% | - |
| 22.09.2025 | 16,85 | 16,90 | 16,40 | 16,85 | -1,17% | - |
| 19.09.2025 | 16,20 | 17,10 | 16,20 | 17,05 | 5,90% | - |
| 18.09.2025 | 16,70 | 17,00 | 16,10 | 16,10 | -8,00% | - |
| 17.09.2025 | 17,50 | 17,55 | 17,40 | 17,50 | -1,41% | - |
| 16.09.2025 | 17,75 | 17,75 | 17,50 | 17,75 | -2,20% | - |
| 15.09.2025 | 17,20 | 18,15 | 17,20 | 18,15 | 0,55% | - |
| 12.09.2025 | 18,05 | 18,25 | 17,85 | 18,05 | 7,44% | - |
| 11.09.2025 | 17,85 | 18,10 | 16,80 | 16,80 | -0,59% | - |
| 10.09.2025 | 16,50 | 17,60 | 16,50 | 16,90 | -4,79% | - |
| 09.09.2025 | 17,80 | 17,80 | 17,60 | 17,75 | 10,25% | - |
| 05.09.2025 | 17,15 | 17,65 | 16,10 | 16,10 | -8,00% | - |
| 02.09.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 0,00% | - |
| 01.09.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -0,28% | - |
| 29.08.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -3,04% | - |
| 27.08.2025 | 17,95 | 18,10 | 17,95 | 18,10 | -1,09% | - |
| 26.08.2025 | 18,30 | 18,30 | 18,25 | 18,30 | -2,40% | - |
| 22.08.2025 | 18,70 | 18,75 | 18,70 | 18,75 | 0,27% | - |
| 21.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,27% | - |
| 18.08.2025 | 18,75 | 18,75 | 18,65 | 18,75 | 1,63% | - |
| 14.08.2025 | 18,40 | 18,45 | 18,40 | 18,45 | -1,86% | - |
| 12.08.2025 | 18,75 | 18,80 | 18,75 | 18,80 | 2,45% | - |
| 11.08.2025 | 18,25 | 18,35 | 18,25 | 18,35 | -0,81% | - |
| 08.08.2025 | 18,55 | 18,55 | 18,50 | 18,50 | -3,65% | - |
| 07.08.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 1,05% | - |
| 06.08.2025 | 18,85 | 19,00 | 18,85 | 19,00 | -2,31% | - |
| 05.08.2025 | 19,30 | 19,45 | 19,30 | 19,45 | 5,99% | - |
| 04.08.2025 | 18,40 | 18,40 | 18,35 | 18,35 | -2,13% | - |
| 01.08.2025 | 18,70 | 18,75 | 18,60 | 18,75 | 1,08% | - |
| 31.07.2025 | 18,60 | 18,65 | 18,45 | 18,55 | -1,07% | - |
| 30.07.2025 | 18,60 | 18,75 | 18,60 | 18,75 | 1,08% | - |
| 29.07.2025 | 18,55 | 18,55 | 18,40 | 18,55 | 4,80% | - |
| 28.07.2025 | 17,65 | 17,70 | 17,60 | 17,70 | 0,85% | - |
| 25.07.2025 | 17,50 | 17,55 | 17,50 | 17,55 | -3,84% | - |
| 23.07.2025 | 18,20 | 18,25 | 18,20 | 18,25 | 1,39% | - |
| 22.07.2025 | 17,95 | 18,00 | 17,95 | 18,00 | 2,86% | - |
| 21.07.2025 | 17,45 | 17,50 | 17,45 | 17,50 | 2,04% | - |
| 18.07.2025 | 17,15 | 17,20 | 17,10 | 17,15 | -0,29% | - |
| 17.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,08% | - |
| 16.07.2025 | 16,80 | 16,85 | 16,80 | 16,85 | -0,88% | - |
| 15.07.2025 | 16,85 | 17,00 | 16,85 | 17,00 | 3,34% | - |
| 10.07.2025 | 16,50 | 16,50 | 16,40 | 16,45 | 0,61% | - |
| 09.07.2025 | 16,30 | 16,35 | 16,30 | 16,35 | -2,10% | - |
| 08.07.2025 | 16,65 | 16,70 | 16,65 | 16,70 | 2,45% | - |
| 04.07.2025 | 16,30 | 16,35 | 16,25 | 16,30 | 2,52% | - |
| 03.07.2025 | 15,90 | 16,25 | 15,90 | 15,90 | 0,00% | - |
| 02.07.2025 | 15,90 | 16,25 | 15,75 | 15,90 | 0,63% | - |
| 01.07.2025 | 15,80 | 16,15 | 15,80 | 15,80 | 2,27% | - |
| 30.06.2025 | 15,50 | 15,50 | 15,40 | 15,45 | -3,13% | - |
| 27.06.2025 | 15,45 | 15,95 | 15,20 | 15,95 | 5,28% | - |
| 26.06.2025 | 14,70 | 15,50 | 14,70 | 15,15 | -1,94% | - |
| 25.06.2025 | 14,60 | 15,45 | 14,60 | 15,45 | 0,32% | - |