17,700€
-0,56%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 17,65 | 17,70 | 17,55 | 17,60 | -1,40% | - |
| 22.01.2026 | 17,85 | 17,95 | 17,80 | 17,85 | 0,56% | - |
| 21.01.2026 | 17,50 | 17,85 | 17,45 | 17,75 | 2,31% | - |
| 20.01.2026 | 17,55 | 17,60 | 17,35 | 17,35 | -1,14% | - |
| 19.01.2026 | 17,50 | 17,55 | 17,45 | 17,55 | 0,57% | - |
| 16.01.2026 | 17,50 | 17,55 | 17,35 | 17,45 | -0,29% | - |
| 15.01.2026 | 17,40 | 17,60 | 17,35 | 17,50 | 1,45% | - |
| 14.01.2026 | 17,30 | 17,35 | 17,05 | 17,25 | 0,00% | - |
| 13.01.2026 | 17,35 | 17,40 | 17,15 | 17,25 | -1,71% | - |
| 12.01.2026 | 17,35 | 17,55 | 17,35 | 17,55 | 1,45% | - |
| 09.01.2026 | 17,25 | 17,40 | 17,25 | 17,30 | 2,98% | - |
| 08.01.2026 | 16,75 | 16,95 | 16,65 | 16,80 | 0,30% | - |
| 07.01.2026 | 16,95 | 16,95 | 16,70 | 16,75 | 0,00% | - |
| 06.01.2026 | 16,60 | 16,75 | 16,55 | 16,75 | 0,90% | - |
| 05.01.2026 | 16,65 | 16,75 | 16,55 | 16,60 | 0,61% | - |
| 02.01.2026 | 16,75 | 16,75 | 16,50 | 16,50 | 0,00% | - |
| 30.12.2025 | 16,75 | 16,80 | 16,50 | 16,50 | 0,00% | - |
| 29.12.2025 | 16,80 | 16,80 | 16,35 | 16,50 | -0,60% | - |
| 23.12.2025 | 16,60 | 16,80 | 16,60 | 16,60 | 0,30% | - |
| 22.12.2025 | 16,55 | 16,70 | 16,55 | 16,55 | 0,00% | - |
| 19.12.2025 | 16,55 | 16,65 | 16,50 | 16,55 | -1,19% | - |
| 18.12.2025 | 16,70 | 16,80 | 16,55 | 16,75 | 1,52% | - |
| 17.12.2025 | 16,45 | 16,60 | 16,45 | 16,50 | -1,20% | - |
| 12.12.2025 | 16,90 | 16,90 | 16,60 | 16,70 | -0,30% | - |
| 11.12.2025 | 16,80 | 16,80 | 16,65 | 16,75 | -1,47% | - |
| 10.12.2025 | 17,00 | 17,05 | 16,95 | 17,00 | 2,10% | - |
| 08.12.2025 | 16,70 | 16,75 | 16,65 | 16,65 | 0,91% | - |
| 05.12.2025 | 16,80 | 16,85 | 16,50 | 16,50 | -0,90% | - |
| 04.12.2025 | 16,70 | 16,80 | 16,55 | 16,65 | 0,30% | - |
| 03.12.2025 | 16,70 | 16,70 | 16,50 | 16,60 | 0,00% | - |
| 02.12.2025 | 16,55 | 16,70 | 16,55 | 16,60 | 1,22% | - |
| 01.12.2025 | 16,45 | 16,50 | 16,40 | 16,40 | -1,20% | - |
| 28.11.2025 | 16,55 | 16,70 | 16,55 | 16,60 | 4,08% | - |
| 27.11.2025 | 16,10 | 16,10 | 15,95 | 15,95 | -0,31% | - |
| 26.11.2025 | 15,95 | 16,00 | 15,85 | 16,00 | 2,89% | - |
| 25.11.2025 | 15,60 | 15,75 | 15,50 | 15,55 | -0,32% | - |
| 24.11.2025 | 15,75 | 15,80 | 15,60 | 15,60 | -0,64% | - |
| 21.11.2025 | 15,70 | 15,80 | 15,60 | 15,70 | -0,95% | - |
| 20.11.2025 | 15,80 | 15,90 | 15,65 | 15,85 | 1,28% | - |
| 19.11.2025 | 15,65 | 15,70 | 15,60 | 15,65 | -0,32% | - |
| 18.11.2025 | 15,60 | 15,80 | 15,60 | 15,70 | 0,64% | - |
| 17.11.2025 | 15,75 | 15,90 | 15,60 | 15,60 | -1,27% | - |
| 14.11.2025 | 15,80 | 16,00 | 15,80 | 15,80 | -0,32% | - |
| 13.11.2025 | 16,00 | 16,00 | 15,80 | 15,85 | -0,94% | - |
| 12.11.2025 | 16,15 | 16,20 | 16,00 | 16,00 | 1,27% | - |
| 11.11.2025 | 16,00 | 16,00 | 15,80 | 15,80 | 0,64% | - |
| 10.11.2025 | 15,75 | 15,90 | 15,70 | 15,70 | -1,26% | - |
| 07.11.2025 | 15,90 | 15,95 | 15,90 | 15,90 | 0,00% | - |
| 06.11.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,00% | - |
| 05.11.2025 | 15,95 | 16,00 | 15,90 | 15,90 | 0,32% | - |
| 04.11.2025 | 15,85 | 15,90 | 15,85 | 15,85 | -0,31% | - |
| 03.11.2025 | 16,00 | 16,10 | 15,90 | 15,90 | -0,62% | - |
| 31.10.2025 | 16,20 | 16,20 | 16,00 | 16,00 | 0,00% | - |
| 30.10.2025 | 16,20 | 16,30 | 16,00 | 16,00 | 1,91% | - |
| 29.10.2025 | 15,60 | 15,70 | 15,55 | 15,70 | 3,29% | - |
| 28.10.2025 | 15,15 | 15,20 | 15,05 | 15,20 | 1,00% | - |
| 27.10.2025 | 15,15 | 15,20 | 15,05 | 15,05 | 1,69% | - |
| 24.10.2025 | 14,95 | 15,00 | 14,80 | 14,80 | -1,66% | - |
| 23.10.2025 | 15,05 | 15,10 | 14,95 | 15,05 | 0,33% | - |
| 22.10.2025 | 15,00 | 15,10 | 14,90 | 15,00 | 1,01% | - |
| 21.10.2025 | 15,00 | 15,00 | 14,85 | 14,85 | -1,00% | - |
| 20.10.2025 | 15,00 | 15,05 | 14,85 | 15,00 | 0,67% | 20,00 |
| 17.10.2025 | 14,75 | 14,90 | 14,70 | 14,90 | 1,71% | - |
| 16.10.2025 | 14,75 | 14,80 | 14,65 | 14,65 | 0,34% | - |
| 15.10.2025 | 14,55 | 14,60 | 14,45 | 14,60 | 2,10% | - |
| 14.10.2025 | 14,50 | 14,55 | 14,30 | 14,30 | -2,05% | - |
| 13.10.2025 | 14,70 | 14,70 | 14,55 | 14,60 | 1,39% | - |
| 10.10.2025 | 14,75 | 14,90 | 14,40 | 14,40 | -3,36% | 400,00 |
| 09.10.2025 | 14,90 | 14,90 | 14,85 | 14,90 | 1,71% | - |
| 08.10.2025 | 14,75 | 14,80 | 14,65 | 14,65 | -2,33% | - |
| 06.10.2025 | 14,90 | 15,00 | 14,85 | 15,00 | 0,67% | - |
| 03.10.2025 | 14,95 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 02.10.2025 | 15,10 | 15,10 | 14,90 | 14,90 | 1,36% | - |
| 01.10.2025 | 14,90 | 15,00 | 14,70 | 14,70 | -2,97% | - |
| 30.09.2025 | 15,10 | 15,20 | 15,05 | 15,15 | 1,00% | - |
| 29.09.2025 | 15,00 | 15,15 | 15,00 | 15,00 | -0,66% | - |
| 26.09.2025 | 14,95 | 15,10 | 14,95 | 15,10 | 0,00% | - |
| 25.09.2025 | 15,10 | 15,10 | 15,00 | 15,10 | 0,00% | - |
| 24.09.2025 | 15,10 | 15,30 | 15,10 | 15,10 | 0,00% | - |
| 23.09.2025 | 15,25 | 15,30 | 15,10 | 15,10 | -0,66% | - |
| 22.09.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -0,65% | - |
| 19.09.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -0,97% | - |
| 18.09.2025 | 15,50 | 15,50 | 15,45 | 15,45 | -1,28% | - |
| 16.09.2025 | 15,80 | 15,80 | 15,65 | 15,65 | -1,57% | - |
| 15.09.2025 | 15,95 | 16,00 | 15,85 | 15,90 | 0,00% | - |
| 12.09.2025 | 15,80 | 15,95 | 15,80 | 15,90 | 1,27% | - |
| 11.09.2025 | 15,75 | 15,80 | 15,65 | 15,70 | 0,96% | - |
| 09.09.2025 | 15,55 | 15,60 | 15,55 | 15,55 | -0,96% | - |
| 08.09.2025 | 15,55 | 15,70 | 15,55 | 15,70 | 2,61% | - |
| 05.09.2025 | 15,45 | 15,60 | 15,30 | 15,30 | -0,97% | - |
| 04.09.2025 | 15,45 | 15,60 | 15,45 | 15,45 | 3,00% | - |
| 03.09.2025 | 15,20 | 15,35 | 15,00 | 15,00 | -3,23% | - |
| 02.09.2025 | 15,55 | 15,70 | 15,50 | 15,50 | -2,52% | - |
| 01.09.2025 | 16,00 | 16,20 | 15,90 | 15,90 | -1,85% | - |
| 29.08.2025 | 16,30 | 16,30 | 16,10 | 16,20 | 2,21% | - |
| 28.08.2025 | 15,90 | 15,90 | 15,75 | 15,85 | -1,55% | - |
| 27.08.2025 | 16,15 | 16,25 | 16,10 | 16,10 | -13,90% | - |
| 26.08.2025 | 18,60 | 18,80 | 18,60 | 18,70 | 3,03% | - |
| 25.08.2025 | 18,15 | 18,20 | 18,05 | 18,15 | -1,36% | - |
| 22.08.2025 | 18,40 | 18,45 | 18,25 | 18,40 | -1,34% | - |