23,650€
0,02%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 23,63 | 23,66 | 23,63 | 23,65 | -0,63% | - |
| 02.10.2026 | 23,63 | 23,92 | 23,59 | 23,80 | 1,47% | - |
| 01.10.2026 | 23,48 | 23,51 | 23,24 | 23,45 | -1,65% | - |
| 30.09.2026 | 24,01 | 24,06 | 23,84 | 23,84 | -0,30% | - |
| 29.09.2026 | 23,87 | 24,06 | 23,84 | 23,92 | 0,50% | - |
| 28.09.2026 | 23,87 | 23,93 | 23,74 | 23,80 | -0,26% | - |
| 25.09.2026 | 23,77 | 24,15 | 23,66 | 23,86 | 1,37% | - |
| 24.09.2026 | 23,52 | 23,63 | 23,41 | 23,54 | 1,39% | - |
| 23.09.2026 | 23,52 | 23,54 | 23,15 | 23,21 | -1,40% | - |
| 22.09.2026 | 23,49 | 23,57 | 23,39 | 23,54 | -1,36% | - |
| 21.09.2026 | 23,59 | 23,91 | 23,59 | 23,87 | 1,19% | - |
| 18.09.2026 | 23,64 | 23,67 | 23,46 | 23,59 | -0,89% | - |
| 17.09.2026 | 23,66 | 23,85 | 23,66 | 23,80 | -0,51% | - |
| 16.09.2026 | 23,84 | 24,16 | 23,75 | 23,92 | -0,06% | - |
| 15.09.2026 | 23,99 | 24,07 | 23,89 | 23,94 | 0,08% | - |
| 14.09.2026 | 23,89 | 24,01 | 23,77 | 23,92 | 0,55% | - |
| 11.09.2026 | 23,80 | 23,90 | 23,67 | 23,79 | 1,45% | - |
| 10.09.2026 | 23,70 | 23,70 | 23,41 | 23,45 | -2,55% | - |
| 09.09.2026 | 24,24 | 24,26 | 24,01 | 24,06 | -0,73% | - |
| 08.09.2026 | 24,30 | 24,38 | 24,21 | 24,24 | -2,15% | - |
| 07.09.2026 | 24,76 | 24,80 | 24,75 | 24,77 | -0,09% | - |
| 04.09.2026 | 24,82 | 24,83 | 24,74 | 24,79 | -0,71% | - |
| 03.09.2026 | 24,64 | 25,00 | 24,62 | 24,97 | 1,89% | - |
| 02.09.2026 | 24,30 | 24,55 | 24,20 | 24,51 | 2,24% | - |
| 01.09.2026 | 24,21 | 24,22 | 23,92 | 23,97 | -2,68% | - |
| 31.08.2026 | 24,63 | 24,67 | 24,56 | 24,63 | 1,30% | - |
| 28.08.2026 | 24,34 | 24,51 | 24,27 | 24,31 | 0,20% | - |
| 27.08.2026 | 24,12 | 24,30 | 24,10 | 24,27 | -1,35% | - |
| 26.08.2026 | 24,78 | 24,80 | 24,52 | 24,60 | 3,57% | - |
| 25.08.2026 | 23,73 | 23,81 | 23,68 | 23,75 | 0,47% | - |
| 24.08.2026 | 23,70 | 23,74 | 23,61 | 23,64 | -0,98% | - |
| 21.08.2026 | 23,64 | 23,93 | 23,64 | 23,87 | 1,03% | - |
| 20.08.2026 | 23,84 | 23,88 | 23,62 | 23,63 | -2,95% | - |
| 19.08.2026 | 24,25 | 24,47 | 24,23 | 24,35 | 1,13% | - |
| 18.08.2026 | 24,20 | 24,24 | 24,07 | 24,08 | -1,91% | - |
| 17.08.2026 | 24,71 | 24,75 | 24,54 | 24,55 | 0,98% | - |
| 14.08.2026 | 24,38 | 24,39 | 24,28 | 24,31 | -0,58% | - |
| 13.08.2026 | 24,29 | 24,50 | 24,28 | 24,45 | 1,25% | - |
| 12.08.2026 | 24,12 | 24,22 | 24,11 | 24,15 | -0,79% | 7.200,00 |
| 11.08.2026 | 24,43 | 24,51 | 24,30 | 24,34 | -2,79% | - |
| 10.08.2026 | 24,85 | 25,05 | 24,82 | 25,04 | 1,22% | - |
| 07.08.2026 | 24,54 | 24,76 | 24,54 | 24,74 | 1,24% | - |
| 06.08.2026 | 24,52 | 24,53 | 24,38 | 24,44 | 0,27% | - |
| 05.08.2026 | 24,52 | 24,59 | 24,36 | 24,37 | -1,91% | - |
| 04.08.2026 | 24,43 | 24,92 | 24,39 | 24,85 | 1,15% | - |
| 03.08.2026 | 24,43 | 24,59 | 24,24 | 24,56 | 1,15% | - |
| 31.07.2026 | 24,27 | 24,35 | 24,07 | 24,28 | -2,22% | - |
| 30.07.2026 | 24,39 | 24,86 | 24,36 | 24,84 | 2,14% | - |
| 29.07.2026 | 24,81 | 24,89 | 24,30 | 24,32 | -0,69% | - |
| 28.07.2026 | 24,36 | 24,55 | 24,34 | 24,49 | 2,33% | - |
| 27.07.2026 | 24,11 | 24,16 | 23,83 | 23,93 | -0,83% | - |
| 24.07.2026 | 24,07 | 24,30 | 24,05 | 24,13 | 2,83% | - |
| 23.07.2026 | 23,77 | 23,79 | 23,39 | 23,47 | -1,47% | - |
| 22.07.2026 | 23,83 | 23,92 | 23,69 | 23,82 | -1,14% | - |
| 21.07.2026 | 24,14 | 24,20 | 23,95 | 24,09 | 0,53% | - |
| 20.07.2026 | 23,93 | 24,22 | 23,90 | 23,96 | 0,38% | - |
| 17.07.2026 | 23,86 | 23,97 | 23,73 | 23,87 | 0,10% | - |
| 16.07.2026 | 23,95 | 24,00 | 23,76 | 23,85 | 0,74% | - |
| 15.07.2026 | 23,92 | 23,92 | 23,65 | 23,68 | -0,92% | - |
| 14.07.2026 | 23,91 | 23,94 | 23,69 | 23,90 | -0,23% | - |
| 13.07.2026 | 24,16 | 24,26 | 23,92 | 23,95 | -1,82% | - |
| 10.07.2026 | 24,19 | 24,41 | 24,16 | 24,40 | -0,22% | - |
| 09.07.2026 | 24,44 | 24,60 | 24,29 | 24,45 | 2,43% | - |
| 08.07.2026 | 23,95 | 23,99 | 23,63 | 23,87 | 0,99% | - |
| 07.07.2026 | 23,70 | 23,78 | 23,56 | 23,63 | -1,42% | - |
| 06.07.2026 | 23,78 | 24,00 | 23,77 | 23,97 | 1,00% | - |
| 03.07.2026 | 23,81 | 23,88 | 23,72 | 23,74 | 0,37% | - |
| 02.07.2026 | 23,72 | 23,90 | 23,51 | 23,65 | -0,26% | - |
| 01.07.2026 | 23,75 | 23,99 | 23,70 | 23,71 | -2,84% | - |
| 30.06.2026 | 24,17 | 24,47 | 24,14 | 24,40 | -0,62% | - |
| 29.06.2026 | 24,51 | 24,58 | 24,27 | 24,56 | 0,91% | - |
| 26.06.2026 | 24,32 | 24,60 | 24,19 | 24,33 | 0,64% | - |
| 25.06.2026 | 24,30 | 24,42 | 24,03 | 24,18 | 1,89% | - |
| 24.06.2026 | 23,84 | 23,91 | 23,62 | 23,73 | 1,72% | - |
| 23.06.2026 | 23,58 | 23,60 | 23,32 | 23,33 | 0,87% | - |
| 22.06.2026 | 23,44 | 23,54 | 23,09 | 23,13 | -1,42% | - |
| 19.06.2026 | 23,45 | 23,57 | 23,42 | 23,46 | 1,10% | - |
| 18.06.2026 | 23,20 | 23,32 | 23,16 | 23,21 | 2,29% | - |
| 17.06.2026 | 22,94 | 23,04 | 22,56 | 22,69 | -1,37% | - |
| 16.06.2026 | 23,09 | 23,20 | 22,99 | 23,00 | -0,63% | - |
| 15.06.2026 | 23,24 | 23,59 | 23,09 | 23,15 | -0,92% | 3.200,00 |
| 12.06.2026 | 23,20 | 23,40 | 23,15 | 23,36 | 0,11% | - |
| 11.06.2026 | 23,02 | 23,42 | 22,92 | 23,34 | 3,69% | - |
| 10.06.2026 | 22,78 | 22,88 | 22,49 | 22,51 | 1,91% | - |
| 09.06.2026 | 22,26 | 22,33 | 21,61 | 22,08 | 2,15% | - |
| 08.06.2026 | 21,49 | 21,62 | 21,49 | 21,62 | 0,50% | - |
| 05.06.2026 | 21,84 | 21,96 | 21,47 | 21,51 | -1,06% | - |
| 04.06.2026 | 21,60 | 21,79 | 21,55 | 21,74 | 1,41% | - |
| 03.06.2026 | 21,61 | 21,65 | 21,44 | 21,44 | 1,00% | - |
| 02.06.2026 | 21,10 | 21,25 | 21,10 | 21,23 | -1,43% | - |
| 01.06.2026 | 21,58 | 21,60 | 21,42 | 21,53 | -0,51% | - |
| 29.05.2026 | 21,59 | 21,71 | 21,57 | 21,64 | 0,08% | - |
| 28.05.2026 | 21,45 | 21,66 | 21,42 | 21,63 | 2,08% | - |
| 27.05.2026 | 21,21 | 21,22 | 21,11 | 21,19 | -0,41% | - |
| 26.05.2026 | 21,25 | 21,33 | 21,23 | 21,27 | -0,62% | - |
| 25.05.2026 | 21,37 | 21,43 | 21,34 | 21,41 | -0,04% | - |
| 22.05.2026 | 21,29 | 21,50 | 21,27 | 21,41 | 0,47% | - |
| 21.05.2026 | 21,17 | 21,37 | 21,10 | 21,31 | -0,41% | - |
| 20.05.2026 | 21,11 | 21,41 | 21,11 | 21,40 | 1,78% | - |
| 19.05.2026 | 21,08 | 21,16 | 20,91 | 21,03 | 3,46% | - |