16,550$
1,78%
Echtzeit-Aktienkurs G. Willi-Food INTL Inc.
Bid:
Ask:
Aktienkurse zur G. Willi-Food INTL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,36 | 16,74 | 16,35 | 16,74 | 2,95% | 5.924,00 |
| 19.12.2024 | 16,87 | 16,87 | 15,87 | 16,26 | -3,62% | 7.119,00 |
| 18.12.2024 | 16,70 | 16,89 | 16,70 | 16,87 | 1,08% | 7.418,00 |
| 17.12.2024 | 17,23 | 17,23 | 16,40 | 16,69 | -0,63% | 13.745,00 |
| 16.12.2024 | 16,50 | 16,91 | 15,96 | 16,80 | 2,25% | 10.571,00 |
| 13.12.2024 | 16,20 | 16,47 | 16,11 | 16,43 | 1,70% | 10.409,00 |
| 12.12.2024 | 16,16 | 16,39 | 15,93 | 16,15 | -0,07% | 4.275,00 |
| 11.12.2024 | 16,26 | 16,32 | 15,83 | 16,16 | 0,26% | 3.737,00 |
| 10.12.2024 | 16,10 | 16,14 | 15,79 | 16,12 | 0,12% | 4.631,00 |
| 09.12.2024 | 15,50 | 16,48 | 15,50 | 16,10 | 4,38% | 13.038,00 |
| 06.12.2024 | 15,16 | 15,53 | 15,16 | 15,43 | 1,75% | 10.037,00 |
| 05.12.2024 | 15,11 | 15,63 | 14,80 | 15,16 | 2,02% | 13.165,00 |
| 04.12.2024 | 14,62 | 15,04 | 14,58 | 14,86 | 0,88% | 2.767,00 |
| 03.12.2024 | 14,40 | 14,83 | 14,40 | 14,73 | 2,72% | 3.095,00 |
| 02.12.2024 | 14,80 | 15,08 | 14,34 | 14,34 | -1,62% | 10.068,00 |
| 29.11.2024 | 14,27 | 14,59 | 14,23 | 14,58 | 0,18% | 3.514,00 |
| 27.11.2024 | 14,26 | 14,79 | 14,23 | 14,55 | 2,25% | 10.034,00 |
| 26.11.2024 | 14,27 | 14,50 | 14,23 | 14,23 | -3,20% | 4.220,00 |
| 25.11.2024 | 13,97 | 14,77 | 13,97 | 14,70 | 2,41% | 13.118,00 |
| 22.11.2024 | 14,28 | 14,55 | 14,00 | 14,35 | -1,35% | 12.697,00 |
| 21.11.2024 | 14,57 | 14,57 | 14,05 | 14,55 | 3,93% | 12.381,00 |
| 20.11.2024 | 12,12 | 14,84 | 12,12 | 14,00 | 18,14% | 67.098,00 |
| 19.11.2024 | 11,75 | 12,00 | 11,68 | 11,85 | 3,13% | 3.233,00 |
| 18.11.2024 | 11,50 | 11,50 | 11,45 | 11,49 | 0,17% | 1.727,00 |
| 15.11.2024 | 11,10 | 11,47 | 11,10 | 11,47 | -0,43% | 2.111,00 |
| 14.11.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 1,41% | 677,00 |
| 13.11.2024 | 11,70 | 11,70 | 11,33 | 11,36 | 0,26% | 2.013,00 |
| 12.11.2024 | 11,45 | 11,80 | 11,33 | 11,33 | 1,61% | 3.869,00 |
| 11.11.2024 | 11,13 | 11,15 | 11,13 | 11,15 | -1,63% | 1.238,00 |
| 08.11.2024 | 11,21 | 11,34 | 11,21 | 11,34 | -1,18% | 1.504,00 |
| 07.11.2024 | 11,68 | 11,72 | 11,23 | 11,47 | -2,13% | 8.522,00 |
| 06.11.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -1,01% | 613,00 |
| 05.11.2024 | 11,64 | 11,90 | 11,52 | 11,84 | 0,94% | 4.223,00 |
| 04.11.2024 | 11,80 | 11,80 | 11,55 | 11,73 | 2,44% | 2.554,00 |
| 01.11.2024 | 11,38 | 11,50 | 11,37 | 11,45 | -2,41% | 3.493,00 |
| 31.10.2024 | 12,09 | 12,12 | 11,73 | 11,73 | -2,63% | 1.670,00 |
| 30.10.2024 | 12,09 | 12,25 | 12,05 | 12,05 | -0,82% | 2.491,00 |
| 29.10.2024 | 11,96 | 12,18 | 11,96 | 12,15 | 0,50% | 3.092,00 |
| 28.10.2024 | 12,23 | 12,24 | 11,93 | 12,09 | 2,54% | 3.625,00 |
| 25.10.2024 | 11,66 | 11,80 | 11,66 | 11,79 | 2,52% | 1.125,00 |
| 24.10.2024 | 11,79 | 11,91 | 11,41 | 11,50 | -3,42% | 8.925,00 |
| 23.10.2024 | 11,86 | 12,23 | 11,86 | 11,91 | 0,65% | 1.719,00 |
| 22.10.2024 | 11,80 | 12,00 | 11,80 | 11,83 | 0,43% | 3.011,00 |
| 21.10.2024 | 11,70 | 11,86 | 11,67 | 11,78 | 1,32% | 2.726,00 |
| 18.10.2024 | 11,84 | 11,84 | 11,56 | 11,63 | -1,89% | 1.616,00 |
| 17.10.2024 | 10,59 | 11,87 | 10,59 | 11,85 | 0,42% | 3.462,00 |
| 16.10.2024 | 11,94 | 11,95 | 11,80 | 11,80 | 0,25% | 2.176,00 |
| 15.10.2024 | 12,11 | 12,25 | 11,72 | 11,77 | -2,81% | 3.732,00 |
| 14.10.2024 | 12,13 | 12,13 | 12,11 | 12,11 | 2,45% | 1.908,00 |
| 11.10.2024 | 11,89 | 11,89 | 11,82 | 11,82 | -0,08% | 1.073,00 |
| 10.10.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 1,28% | 1.634,00 |
| 09.10.2024 | 11,65 | 12,03 | 11,65 | 11,68 | 2,19% | 8.713,00 |
| 08.10.2024 | 11,43 | 11,57 | 11,43 | 11,43 | -0,09% | 1.627,00 |
| 07.10.2024 | 11,43 | 11,53 | 11,40 | 11,44 | 2,20% | 6.525,00 |
| 04.10.2024 | 11,14 | 11,20 | 11,07 | 11,19 | 1,30% | 1.434,00 |
| 03.10.2024 | 11,32 | 11,45 | 11,05 | 11,05 | -2,36% | 13.443,00 |
| 02.10.2024 | 10,97 | 11,32 | 10,97 | 11,32 | 4,00% | 1.227,00 |
| 01.10.2024 | 11,23 | 11,35 | 10,88 | 10,88 | 0,55% | 18.327,00 |
| 30.09.2024 | 11,15 | 11,15 | 10,82 | 10,82 | 0,67% | 14.824,00 |
| 27.09.2024 | 10,92 | 11,18 | 10,43 | 10,75 | -0,74% | 15.962,00 |
| 26.09.2024 | 11,24 | 11,24 | 10,83 | 10,83 | -0,91% | 11.633,00 |
| 25.09.2024 | 10,92 | 10,93 | 10,76 | 10,93 | 3,70% | 4.345,00 |
| 24.09.2024 | 11,04 | 11,04 | 10,54 | 10,54 | -2,05% | 8.513,00 |
| 23.09.2024 | 10,93 | 10,93 | 10,64 | 10,76 | -1,10% | 7.168,00 |
| 20.09.2024 | 10,83 | 11,00 | 10,71 | 10,88 | -1,27% | 3.086,00 |
| 19.09.2024 | 10,66 | 11,03 | 10,66 | 11,02 | 1,19% | 2.479,00 |
| 18.09.2024 | 10,94 | 10,94 | 10,54 | 10,89 | -0,82% | 5.961,00 |
| 17.09.2024 | 10,50 | 11,00 | 10,34 | 10,98 | 1,86% | 13.064,00 |
| 16.09.2024 | 10,69 | 10,79 | 10,65 | 10,78 | 0,61% | 9.552,00 |
| 13.09.2024 | 10,83 | 10,83 | 10,46 | 10,72 | 2,83% | 10.125,00 |
| 12.09.2024 | 10,34 | 10,76 | 10,30 | 10,42 | -2,98% | 8.601,00 |
| 11.09.2024 | 10,81 | 10,82 | 10,57 | 10,74 | -0,37% | 872,00 |
| 10.09.2024 | 10,78 | 10,79 | 10,78 | 10,78 | 0,37% | 1.755,00 |
| 09.09.2024 | 10,76 | 10,98 | 10,74 | 10,74 | -1,01% | 2.756,00 |
| 06.09.2024 | 10,62 | 10,93 | 10,62 | 10,85 | -0,46% | 5.998,00 |
| 05.09.2024 | 10,77 | 10,90 | 10,77 | 10,90 | 3,22% | 2.668,00 |
| 04.09.2024 | 10,71 | 11,16 | 10,52 | 10,56 | -1,77% | 11.201,00 |
| 03.09.2024 | 10,78 | 10,98 | 10,50 | 10,75 | -2,45% | 19.688,00 |
| 30.08.2024 | 10,38 | 11,13 | 9,55 | 11,02 | 6,28% | 392.658,00 |
| 29.08.2024 | 10,09 | 10,37 | 10,07 | 10,37 | 3,85% | 3.516,00 |
| 28.08.2024 | 10,10 | 10,17 | 9,78 | 9,99 | -2,68% | 4.582,00 |
| 27.08.2024 | 10,87 | 10,92 | 10,17 | 10,26 | -8,39% | 93.834,00 |
| 26.08.2024 | 9,95 | 11,38 | 9,81 | 11,20 | 16,18% | 58.485,00 |
| 23.08.2024 | 9,58 | 9,85 | 9,48 | 9,64 | 0,21% | 8.076,00 |
| 22.08.2024 | 9,67 | 9,89 | 9,54 | 9,62 | -0,88% | 12.403,00 |
| 21.08.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,85% | 564,00 |
| 20.08.2024 | 9,83 | 9,99 | 9,83 | 9,99 | 1,63% | 1.435,00 |
| 19.08.2024 | 9,97 | 9,97 | 9,83 | 9,83 | -0,64% | 2.238,00 |
| 16.08.2024 | 9,88 | 9,89 | 9,66 | 9,89 | 1,05% | 772,00 |
| 15.08.2024 | 9,83 | 9,83 | 9,79 | 9,79 | 1,98% | 970,00 |
| 14.08.2024 | 9,92 | 9,92 | 9,46 | 9,60 | 0,84% | 7.085,00 |
| 13.08.2024 | 9,56 | 9,56 | 9,43 | 9,52 | -1,03% | 792,00 |
| 12.08.2024 | 9,54 | 9,62 | 9,54 | 9,62 | 1,68% | 876,00 |
| 09.08.2024 | 9,15 | 9,71 | 9,15 | 9,46 | 0,16% | 3.120,00 |
| 08.08.2024 | 9,04 | 9,76 | 9,04 | 9,45 | -3,52% | 6.980,00 |
| 06.08.2024 | 9,81 | 9,81 | 9,64 | 9,79 | 2,73% | 1.358,00 |
| 05.08.2024 | 9,52 | 9,53 | 9,52 | 9,53 | 0,11% | 908,00 |
| 02.08.2024 | 9,52 | 9,52 | 9,35 | 9,52 | -3,35% | 1.499,00 |
| 01.08.2024 | 9,80 | 9,95 | 9,77 | 9,85 | 3,03% | 3.150,00 |
| 31.07.2024 | 9,67 | 9,67 | 9,52 | 9,56 | 0,10% | 10.973,00 |