16,650€
-3,76%
Echtzeit-Aktienkurs G Willi-Food International Ltd
Bid:
Ask:
Aktienkurse zur G Willi-Food International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,65 | 17,65 | 17,45 | 17,50 | 1,16% | - |
| 30.09.2025 | 17,35 | 17,65 | 16,90 | 17,30 | 2,37% | - |
| 29.09.2025 | 16,50 | 17,10 | 16,30 | 16,90 | 4,97% | - |
| 26.09.2025 | 16,30 | 16,45 | 15,95 | 16,10 | 3,87% | - |
| 25.09.2025 | 15,65 | 15,65 | 15,50 | 15,50 | -3,13% | - |
| 24.09.2025 | 16,00 | 16,10 | 15,80 | 16,00 | -4,76% | - |
| 23.09.2025 | 16,80 | 16,80 | 16,60 | 16,80 | -0,30% | - |
| 22.09.2025 | 17,00 | 17,05 | 16,80 | 16,85 | -0,59% | - |
| 19.09.2025 | 17,10 | 17,15 | 16,65 | 16,95 | 1,19% | - |
| 18.09.2025 | 17,00 | 17,10 | 16,55 | 16,75 | -4,29% | - |
| 17.09.2025 | 17,55 | 17,70 | 17,00 | 17,50 | 1,45% | - |
| 16.09.2025 | 17,90 | 17,90 | 17,20 | 17,25 | -3,90% | - |
| 12.09.2025 | 18,15 | 18,15 | 17,55 | 17,95 | -1,37% | - |
| 11.09.2025 | 17,95 | 18,60 | 17,95 | 18,20 | 4,60% | - |
| 10.09.2025 | 17,45 | 17,70 | 17,25 | 17,40 | -1,14% | - |
| 09.09.2025 | 17,85 | 17,90 | 17,45 | 17,60 | 1,73% | - |
| 08.09.2025 | 17,30 | 17,65 | 16,90 | 17,30 | 0,58% | - |
| 05.09.2025 | 17,10 | 17,30 | 16,65 | 17,20 | 0,88% | - |
| 04.09.2025 | 17,20 | 17,75 | 17,00 | 17,05 | 0,59% | - |
| 03.09.2025 | 17,15 | 17,70 | 16,90 | 16,95 | -0,88% | - |
| 02.09.2025 | 17,60 | 17,80 | 16,70 | 17,10 | -3,39% | - |
| 01.09.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 1,72% | - |
| 29.08.2025 | 17,55 | 17,75 | 17,35 | 17,40 | -2,25% | - |
| 28.08.2025 | 18,35 | 18,45 | 17,40 | 17,80 | -1,66% | - |
| 27.08.2025 | 18,20 | 18,30 | 17,55 | 18,10 | 0,84% | - |
| 26.08.2025 | 18,35 | 18,40 | 17,55 | 17,95 | -1,91% | - |
| 25.08.2025 | 18,95 | 19,00 | 17,95 | 18,30 | -2,14% | - |
| 22.08.2025 | 18,75 | 18,90 | 18,45 | 18,70 | 0,81% | - |
| 21.08.2025 | 18,70 | 18,80 | 17,90 | 18,55 | 1,64% | - |
| 20.08.2025 | 18,55 | 18,60 | 17,45 | 18,25 | -1,08% | - |
| 19.08.2025 | 18,90 | 18,95 | 18,30 | 18,45 | -1,86% | - |
| 18.08.2025 | 18,80 | 18,95 | 18,35 | 18,80 | 0,80% | - |
| 15.08.2025 | 18,75 | 18,90 | 18,25 | 18,65 | -0,27% | - |
| 14.08.2025 | 18,55 | 18,90 | 18,40 | 18,70 | 1,91% | - |
| 13.08.2025 | 17,75 | 18,90 | 17,55 | 18,35 | 3,38% | - |
| 12.08.2025 | 18,85 | 19,05 | 17,40 | 17,75 | -5,33% | - |
| 11.08.2025 | 18,40 | 19,50 | 18,15 | 18,75 | 3,02% | - |
| 08.08.2025 | 18,60 | 18,60 | 18,20 | 18,20 | -2,15% | - |
| 07.08.2025 | 19,20 | 19,55 | 18,25 | 18,60 | -2,11% | - |
| 06.08.2025 | 19,10 | 19,50 | 17,95 | 19,00 | 0,53% | - |
| 05.08.2025 | 19,55 | 19,70 | 18,40 | 18,90 | -2,33% | - |
| 04.08.2025 | 18,45 | 19,60 | 17,70 | 19,35 | 5,74% | - |
| 01.08.2025 | 18,80 | 18,95 | 17,75 | 18,30 | -2,14% | - |
| 31.07.2025 | 18,75 | 20,00 | 18,50 | 18,70 | 0,81% | - |
| 30.07.2025 | 18,85 | 18,95 | 18,45 | 18,55 | 0,27% | 150,00 |
| 29.07.2025 | 18,60 | 18,90 | 18,00 | 18,50 | 2,49% | - |
| 28.07.2025 | 17,80 | 18,15 | 17,55 | 18,05 | 2,85% | - |
| 25.07.2025 | 17,65 | 17,80 | 17,30 | 17,55 | 0,29% | - |
| 24.07.2025 | 17,55 | 18,10 | 17,45 | 17,50 | 0,57% | - |
| 23.07.2025 | 18,35 | 18,50 | 16,90 | 17,40 | -9,61% | - |
| 22.07.2025 | 18,20 | 19,35 | 17,95 | 19,25 | 8,15% | - |
| 21.07.2025 | 19,10 | 19,50 | 17,45 | 17,80 | 5,33% | - |
| 18.07.2025 | 17,35 | 17,40 | 16,75 | 16,90 | -1,74% | - |
| 17.07.2025 | 17,35 | 18,25 | 17,05 | 17,20 | 0,88% | - |
| 16.07.2025 | 17,10 | 17,70 | 16,55 | 17,05 | 1,19% | - |
| 15.07.2025 | 17,15 | 17,65 | 16,80 | 16,85 | 0,60% | - |
| 14.07.2025 | 16,40 | 17,00 | 16,40 | 16,75 | 2,76% | - |
| 11.07.2025 | 16,70 | 16,90 | 16,15 | 16,30 | -1,51% | - |
| 10.07.2025 | 16,60 | 16,65 | 15,85 | 16,55 | 0,91% | - |
| 09.07.2025 | 16,50 | 16,80 | 16,15 | 16,40 | 1,23% | - |
| 08.07.2025 | 16,85 | 17,00 | 16,10 | 16,20 | -2,70% | - |
| 07.07.2025 | 16,40 | 16,75 | 16,35 | 16,65 | 1,83% | - |
| 04.07.2025 | 16,30 | 16,40 | 16,30 | 16,35 | 0,31% | - |
| 03.07.2025 | 16,05 | 16,60 | 15,80 | 16,30 | 2,52% | - |
| 02.07.2025 | 16,40 | 16,70 | 15,90 | 15,90 | -1,55% | - |
| 01.07.2025 | 16,20 | 16,60 | 15,35 | 16,15 | 0,62% | - |
| 30.06.2025 | 15,60 | 16,45 | 15,40 | 16,05 | 3,55% | - |
| 27.06.2025 | 15,55 | 15,75 | 15,30 | 15,50 | 0,98% | - |
| 26.06.2025 | 15,55 | 15,65 | 14,80 | 15,35 | -1,29% | - |
| 25.06.2025 | 15,45 | 15,90 | 15,00 | 15,55 | 1,97% | - |
| 24.06.2025 | 15,20 | 15,75 | 14,80 | 15,25 | 0,99% | - |
| 23.06.2025 | 14,85 | 15,95 | 14,65 | 15,10 | 1,68% | - |
| 20.06.2025 | 15,05 | 15,05 | 14,35 | 14,85 | 1,02% | - |
| 19.06.2025 | 15,15 | 15,15 | 14,70 | 14,70 | -1,34% | - |
| 18.06.2025 | 15,00 | 15,10 | 14,75 | 14,90 | 0,68% | - |
| 17.06.2025 | 14,50 | 14,95 | 14,35 | 14,80 | 2,78% | - |
| 16.06.2025 | 13,50 | 14,65 | 13,35 | 14,40 | 7,46% | - |
| 13.06.2025 | 13,80 | 13,85 | 13,35 | 13,40 | -1,83% | - |
| 12.06.2025 | 13,85 | 13,90 | 13,50 | 13,65 | -1,09% | - |
| 11.06.2025 | 14,25 | 14,25 | 13,80 | 13,80 | -1,78% | - |
| 10.06.2025 | 14,10 | 14,30 | 13,90 | 14,05 | 0,36% | - |
| 09.06.2025 | 14,15 | 14,65 | 13,90 | 14,00 | 0,00% | - |
| 06.06.2025 | 14,05 | 14,10 | 13,85 | 14,00 | 0,72% | - |
| 05.06.2025 | 13,90 | 14,20 | 13,80 | 13,90 | -0,36% | - |
| 04.06.2025 | 14,15 | 14,25 | 13,80 | 13,95 | -1,06% | - |
| 03.06.2025 | 14,00 | 14,15 | 13,85 | 14,10 | 0,71% | - |
| 02.06.2025 | 14,20 | 14,20 | 13,80 | 14,00 | 0,00% | - |
| 30.05.2025 | 14,00 | 14,05 | 13,75 | 14,00 | 0,36% | - |
| 29.05.2025 | 14,30 | 14,30 | 13,95 | 13,95 | -1,06% | - |
| 28.05.2025 | 14,20 | 14,25 | 13,75 | 14,10 | -0,70% | - |
| 27.05.2025 | 13,90 | 14,60 | 13,75 | 14,20 | 2,53% | - |
| 26.05.2025 | 13,85 | 13,90 | 13,80 | 13,85 | 0,00% | - |
| 23.05.2025 | 14,20 | 14,25 | 13,85 | 13,85 | -2,46% | - |
| 22.05.2025 | 13,95 | 14,35 | 13,80 | 14,20 | 1,43% | - |
| 21.05.2025 | 14,50 | 14,55 | 13,90 | 14,00 | -2,44% | - |
| 20.05.2025 | 14,05 | 14,50 | 13,95 | 14,35 | 1,77% | - |
| 19.05.2025 | 14,20 | 14,80 | 13,95 | 14,10 | -1,40% | - |
| 16.05.2025 | 14,05 | 14,30 | 13,85 | 14,30 | 2,14% | - |
| 15.05.2025 | 14,20 | 14,65 | 13,75 | 14,00 | -1,41% | - |
| 14.05.2025 | 14,10 | 14,25 | 13,85 | 14,20 | 2,16% | - |