18,700€
-2,09%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,85 | 19,00 | 18,85 | 18,85 | -1,57% | - |
| 18.04.2024 | 19,10 | 19,30 | 19,05 | 19,15 | -0,78% | - |
| 17.04.2024 | 19,30 | 19,40 | 19,15 | 19,30 | 0,26% | - |
| 16.04.2024 | 19,35 | 19,35 | 19,15 | 19,25 | -1,53% | - |
| 15.04.2024 | 19,55 | 19,65 | 19,45 | 19,55 | -0,51% | 120,00 |
| 12.04.2024 | 19,60 | 19,80 | 19,55 | 19,65 | 0,26% | - |
| 11.04.2024 | 19,75 | 19,90 | 19,60 | 19,60 | 0,26% | - |
| 10.04.2024 | 19,60 | 19,80 | 19,55 | 19,55 | -1,01% | - |
| 09.04.2024 | 19,60 | 19,80 | 19,60 | 19,75 | 0,00% | - |
| 08.04.2024 | 19,80 | 19,80 | 19,65 | 19,75 | 0,00% | - |
| 05.04.2024 | 19,75 | 19,75 | 19,65 | 19,75 | 0,00% | - |
| 04.04.2024 | 19,85 | 19,95 | 19,75 | 19,75 | 0,00% | - |
| 03.04.2024 | 19,70 | 19,95 | 19,70 | 19,75 | -0,75% | - |
| 02.04.2024 | 19,90 | 20,05 | 19,90 | 19,90 | -1,12% | - |
| 28.03.2024 | 20,10 | 20,13 | 20,05 | 20,13 | 1,05% | - |
| 27.03.2024 | 19,89 | 19,92 | 19,87 | 19,92 | 1,79% | - |
| 26.03.2024 | 19,55 | 19,57 | 19,55 | 19,57 | -0,08% | - |
| 25.03.2024 | 19,57 | 19,62 | 19,56 | 19,58 | 0,30% | - |
| 22.03.2024 | 19,50 | 19,54 | 19,46 | 19,52 | 0,32% | - |
| 21.03.2024 | 19,49 | 19,52 | 19,43 | 19,46 | 1,31% | 160,00 |
| 20.03.2024 | 19,14 | 19,21 | 19,11 | 19,21 | -0,50% | - |
| 19.03.2024 | 19,24 | 19,31 | 19,24 | 19,31 | -1,81% | - |
| 18.03.2024 | 19,61 | 19,66 | 19,59 | 19,66 | 0,17% | - |
| 15.03.2024 | 19,68 | 19,68 | 19,62 | 19,63 | -0,56% | - |
| 14.03.2024 | 19,74 | 19,80 | 19,72 | 19,74 | 0,90% | - |
| 13.03.2024 | 19,55 | 19,58 | 19,54 | 19,56 | -0,37% | - |
| 12.03.2024 | 19,62 | 19,65 | 19,62 | 19,63 | -1,15% | - |
| 11.03.2024 | 19,84 | 19,86 | 19,74 | 19,86 | -0,45% | - |
| 08.03.2024 | 19,98 | 20,08 | 19,95 | 19,95 | 1,82% | - |
| 07.03.2024 | 19,56 | 19,81 | 19,56 | 19,60 | 0,28% | - |
| 06.03.2024 | 19,45 | 19,57 | 19,40 | 19,54 | -0,06% | - |
| 05.03.2024 | 19,51 | 19,59 | 19,47 | 19,55 | -0,46% | - |
| 04.03.2024 | 19,70 | 19,73 | 19,64 | 19,64 | -1,40% | - |
| 01.03.2024 | 19,89 | 19,92 | 19,86 | 19,92 | 1,08% | - |
| 29.02.2024 | 19,68 | 19,75 | 19,64 | 19,71 | 0,45% | - |
| 28.02.2024 | 19,66 | 19,67 | 19,62 | 19,62 | -2,21% | - |
| 27.02.2024 | 20,07 | 20,12 | 20,05 | 20,07 | 0,76% | - |
| 26.02.2024 | 19,94 | 19,98 | 19,89 | 19,92 | -0,95% | - |
| 23.02.2024 | 20,01 | 20,11 | 19,97 | 20,11 | 0,33% | - |
| 22.02.2024 | 20,04 | 20,13 | 19,98 | 20,04 | -0,82% | - |
| 21.02.2024 | 20,35 | 20,36 | 20,16 | 20,21 | -6,99% | - |
| 20.02.2024 | 21,77 | 21,85 | 21,72 | 21,72 | 0,46% | - |
| 19.02.2024 | 21,69 | 21,69 | 21,62 | 21,62 | -1,16% | - |
| 16.02.2024 | 21,85 | 21,89 | 21,83 | 21,88 | -0,83% | - |
| 15.02.2024 | 21,83 | 22,07 | 21,80 | 22,06 | 2,66% | - |
| 14.02.2024 | 21,40 | 21,49 | 21,40 | 21,49 | 2,28% | - |
| 13.02.2024 | 21,33 | 21,43 | 20,93 | 21,01 | -2,08% | - |
| 12.02.2024 | 21,36 | 21,50 | 21,36 | 21,46 | 0,02% | - |
| 09.02.2024 | 21,40 | 21,55 | 21,38 | 21,45 | 0,07% | - |
| 08.02.2024 | 21,60 | 21,60 | 21,42 | 21,44 | -1,40% | - |
| 07.02.2024 | 21,79 | 21,81 | 21,73 | 21,74 | -1,02% | - |
| 06.02.2024 | 21,88 | 21,97 | 21,84 | 21,96 | 0,75% | - |
| 05.02.2024 | 21,86 | 21,87 | 21,73 | 21,80 | -0,90% | - |
| 02.02.2024 | 22,15 | 22,15 | 21,85 | 22,00 | 1,83% | - |
| 01.02.2024 | 21,63 | 21,68 | 21,49 | 21,60 | -0,31% | - |
| 31.01.2024 | 21,77 | 21,83 | 21,66 | 21,67 | -0,91% | - |
| 30.01.2024 | 21,96 | 21,96 | 21,74 | 21,87 | -0,84% | - |
| 29.01.2024 | 21,96 | 22,17 | 21,96 | 22,05 | 0,27% | - |
| 26.01.2024 | 22,01 | 22,04 | 21,96 | 21,99 | 0,08% | - |
| 25.01.2024 | 21,90 | 22,08 | 21,81 | 21,98 | 0,18% | - |
| 24.01.2024 | 21,94 | 22,16 | 21,91 | 21,94 | -0,93% | - |
| 23.01.2024 | 22,10 | 22,14 | 22,05 | 22,14 | 1,64% | - |
| 22.01.2024 | 21,80 | 21,83 | 21,78 | 21,78 | 0,62% | - |
| 19.01.2024 | 21,58 | 21,67 | 21,55 | 21,65 | 0,04% | - |
| 18.01.2024 | 21,42 | 21,65 | 21,34 | 21,64 | 1,20% | - |
| 17.01.2024 | 21,44 | 21,44 | 21,28 | 21,38 | -1,00% | - |
| 16.01.2024 | 21,61 | 21,79 | 21,59 | 21,60 | -1,89% | - |
| 15.01.2024 | 22,13 | 22,13 | 21,92 | 22,01 | -0,47% | - |
| 12.01.2024 | 22,17 | 22,32 | 22,09 | 22,12 | -1,35% | - |
| 11.01.2024 | 22,51 | 22,61 | 22,22 | 22,42 | 0,10% | - |
| 10.01.2024 | 22,49 | 22,49 | 22,34 | 22,40 | -1,45% | - |
| 09.01.2024 | 22,75 | 22,77 | 22,63 | 22,73 | 0,22% | - |
| 08.01.2024 | 22,56 | 22,68 | 22,47 | 22,68 | -0,68% | - |
| 05.01.2024 | 22,65 | 22,87 | 22,50 | 22,83 | 0,40% | - |
| 04.01.2024 | 22,93 | 22,95 | 22,73 | 22,74 | -1,41% | - |
| 03.01.2024 | 23,16 | 23,16 | 23,01 | 23,07 | -0,27% | - |
| 02.01.2024 | 23,26 | 23,28 | 23,13 | 23,13 | 1,11% | - |
| 29.12.2023 | 23,04 | 23,05 | 22,83 | 22,88 | -0,43% | - |
| 28.12.2023 | 22,93 | 23,02 | 22,82 | 22,98 | 0,91% | - |
| 27.12.2023 | 22,85 | 22,86 | 22,70 | 22,77 | 0,69% | - |
| 22.12.2023 | 22,57 | 22,65 | 22,54 | 22,61 | -0,26% | - |
| 21.12.2023 | 22,60 | 22,67 | 22,58 | 22,67 | -0,16% | - |
| 20.12.2023 | 22,91 | 22,93 | 22,71 | 22,71 | 1,02% | - |
| 19.12.2023 | 22,43 | 22,49 | 22,42 | 22,48 | 1,06% | - |
| 18.12.2023 | 22,42 | 22,42 | 22,25 | 22,25 | -1,28% | - |
| 15.12.2023 | 22,35 | 22,63 | 22,34 | 22,53 | 0,87% | - |
| 14.12.2023 | 22,60 | 22,63 | 22,31 | 22,34 | -0,04% | - |
| 13.12.2023 | 22,14 | 22,35 | 22,11 | 22,35 | 0,04% | - |
| 12.12.2023 | 22,52 | 22,52 | 22,32 | 22,34 | 1,44% | - |
| 11.12.2023 | 21,99 | 22,06 | 21,98 | 22,02 | 0,72% | - |
| 08.12.2023 | 21,94 | 21,94 | 21,84 | 21,86 | -0,05% | - |
| 07.12.2023 | 21,75 | 21,98 | 21,75 | 21,87 | 1,10% | - |
| 06.12.2023 | 21,76 | 21,80 | 21,64 | 21,64 | 1,87% | - |
| 05.12.2023 | 21,25 | 21,27 | 21,22 | 21,24 | -0,21% | - |
| 04.12.2023 | 21,35 | 21,38 | 21,28 | 21,28 | 0,28% | - |
| 01.12.2023 | 20,96 | 21,33 | 20,93 | 21,22 | 0,76% | - |
| 30.11.2023 | 21,01 | 21,09 | 20,95 | 21,06 | 1,61% | - |
| 29.11.2023 | 20,74 | 20,78 | 20,71 | 20,73 | -0,69% | - |
| 28.11.2023 | 20,85 | 20,88 | 20,85 | 20,88 | 1,19% | - |
| 27.11.2023 | 20,60 | 20,63 | 20,58 | 20,63 | -0,64% | - |