29,245$
-0,02%
Echtzeit-Aktienkurs G. Willi-Food INTL Inc.
Bid:
Ask:
Aktienkurse zur G. Willi-Food INTL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 29,46 | 29,46 | 25,83 | 29,25 | -0,72% | 9.352,00 |
| 07.01.2026 | 29,31 | 29,57 | 29,26 | 29,46 | 0,78% | 6.985,00 |
| 06.01.2026 | 29,04 | 29,27 | 29,04 | 29,23 | -0,02% | 4.491,00 |
| 05.01.2026 | 29,07 | 29,24 | 29,07 | 29,24 | 1,88% | 4.533,00 |
| 02.01.2026 | 28,97 | 28,99 | 28,41 | 28,70 | -0,28% | 13.614,00 |
| 31.12.2025 | 28,88 | 29,25 | 28,74 | 28,78 | -0,66% | 12.706,00 |
| 30.12.2025 | 29,32 | 29,40 | 28,61 | 28,97 | -1,16% | 11.345,00 |
| 29.12.2025 | 29,49 | 30,89 | 28,81 | 29,31 | -0,03% | 22.687,00 |
| 26.12.2025 | 28,87 | 29,32 | 28,32 | 29,32 | 1,45% | 29.861,00 |
| 24.12.2025 | 28,40 | 28,96 | 28,06 | 28,90 | 2,52% | 14.760,00 |
| 23.12.2025 | 28,12 | 28,20 | 27,75 | 28,19 | 0,50% | 8.656,00 |
| 22.12.2025 | 28,21 | 28,21 | 27,61 | 28,05 | 0,21% | 11.248,00 |
| 19.12.2025 | 28,45 | 28,45 | 27,50 | 27,99 | 1,78% | 4.133,00 |
| 18.12.2025 | 27,67 | 27,83 | 27,13 | 27,50 | 1,89% | 12.473,00 |
| 17.12.2025 | 27,23 | 27,23 | 26,48 | 26,99 | -1,64% | 10.740,00 |
| 16.12.2025 | 27,75 | 27,80 | 26,83 | 27,44 | -1,68% | 9.829,00 |
| 15.12.2025 | 27,93 | 27,93 | 27,50 | 27,91 | 0,85% | 7.758,00 |
| 12.12.2025 | 27,89 | 27,89 | 27,56 | 27,68 | -1,09% | 3.826,00 |
| 11.12.2025 | 27,91 | 27,98 | 27,80 | 27,98 | 0,90% | 8.818,00 |
| 10.12.2025 | 27,60 | 27,90 | 27,35 | 27,73 | -0,22% | 9.786,00 |
| 09.12.2025 | 27,41 | 27,90 | 27,41 | 27,79 | 1,79% | 16.056,00 |
| 08.12.2025 | 27,03 | 27,32 | 26,89 | 27,30 | 6,02% | 25.011,00 |
| 05.12.2025 | 25,53 | 25,75 | 25,53 | 25,75 | 0,78% | 3.533,00 |
| 04.12.2025 | 25,83 | 25,85 | 25,48 | 25,55 | -1,62% | 4.059,00 |
| 03.12.2025 | 25,47 | 26,00 | 25,33 | 25,97 | 4,30% | 28.774,00 |
| 02.12.2025 | 25,25 | 25,39 | 24,90 | 24,90 | -0,12% | 14.369,00 |
| 01.12.2025 | 24,58 | 25,20 | 24,58 | 24,93 | -2,35% | 16.582,00 |
| 28.11.2025 | 25,30 | 26,26 | 25,16 | 25,53 | 1,71% | 13.330,00 |
| 26.11.2025 | 24,81 | 25,10 | 24,81 | 25,10 | 1,99% | 71.993,00 |
| 25.11.2025 | 24,75 | 24,86 | 24,33 | 24,61 | 0,45% | 10.860,00 |
| 24.11.2025 | 24,51 | 24,55 | 24,30 | 24,50 | 1,62% | 9.105,00 |
| 21.11.2025 | 24,36 | 24,52 | 24,11 | 24,11 | -0,37% | 11.329,00 |
| 20.11.2025 | 24,42 | 24,42 | 24,09 | 24,20 | 1,68% | 43.048,00 |
| 19.11.2025 | 24,00 | 24,25 | 23,38 | 23,80 | 2,08% | 32.425,00 |
| 18.11.2025 | 23,24 | 23,45 | 23,14 | 23,32 | 2,66% | 15.774,00 |
| 17.11.2025 | 23,09 | 23,09 | 22,60 | 22,71 | 2,44% | 7.568,00 |
| 14.11.2025 | 22,29 | 22,70 | 22,07 | 22,17 | -1,69% | 5.333,00 |
| 13.11.2025 | 23,09 | 23,30 | 22,55 | 22,55 | -1,53% | 7.753,00 |
| 12.11.2025 | 22,90 | 22,90 | 22,52 | 22,90 | 3,90% | 5.510,00 |
| 11.11.2025 | 22,69 | 22,69 | 22,04 | 22,04 | -0,50% | 3.090,00 |
| 10.11.2025 | 22,41 | 22,80 | 22,15 | 22,15 | 1,75% | 9.859,00 |
| 07.11.2025 | 21,71 | 21,77 | 21,71 | 21,77 | 0,09% | 678,00 |
| 06.11.2025 | 21,64 | 21,80 | 21,53 | 21,75 | 1,45% | 3.976,00 |
| 05.11.2025 | 21,45 | 21,45 | 21,02 | 21,44 | -0,88% | 21.267,00 |
| 04.11.2025 | 21,65 | 21,65 | 21,47 | 21,63 | -1,01% | 2.726,00 |
| 03.11.2025 | 21,72 | 21,95 | 21,70 | 21,85 | 2,02% | 8.922,00 |
| 31.10.2025 | 20,40 | 21,42 | 20,40 | 21,42 | 3,47% | 649,00 |
| 30.10.2025 | 21,03 | 21,20 | 20,65 | 20,70 | -0,81% | 3.826,00 |
| 29.10.2025 | 21,09 | 21,09 | 20,87 | 20,87 | -1,56% | 2.074,00 |
| 28.10.2025 | 21,19 | 21,20 | 21,17 | 21,20 | 0,28% | 3.474,00 |
| 27.10.2025 | 20,91 | 21,15 | 20,85 | 21,14 | 4,05% | 7.633,00 |
| 24.10.2025 | 20,15 | 20,32 | 20,12 | 20,32 | -0,40% | 1.741,00 |
| 23.10.2025 | 20,40 | 20,63 | 20,15 | 20,40 | 2,15% | 4.476,00 |
| 22.10.2025 | 20,42 | 20,42 | 19,97 | 19,97 | -1,38% | 3.165,00 |
| 21.10.2025 | 19,93 | 20,25 | 19,93 | 20,25 | -0,02% | 2.567,00 |
| 20.10.2025 | 20,59 | 20,59 | 20,26 | 20,26 | 0,82% | 2.180,00 |
| 17.10.2025 | 19,57 | 20,09 | 19,57 | 20,09 | -0,25% | 2.040,00 |
| 16.10.2025 | 20,10 | 20,25 | 20,10 | 20,14 | -1,76% | 2.455,00 |
| 15.10.2025 | 19,75 | 20,50 | 19,75 | 20,50 | -1,58% | 880,00 |
| 14.10.2025 | 19,94 | 20,86 | 19,94 | 20,83 | -0,62% | 3.122,00 |
| 13.10.2025 | 21,02 | 21,02 | 20,60 | 20,96 | -0,38% | 1.479,00 |
| 10.10.2025 | 21,17 | 21,17 | 20,65 | 21,04 | 1,10% | 1.535,00 |
| 09.10.2025 | 21,03 | 21,03 | 20,81 | 20,81 | -2,16% | 1.193,00 |
| 08.10.2025 | 21,00 | 21,35 | 20,88 | 21,27 | 1,87% | 4.837,00 |
| 07.10.2025 | 20,58 | 20,88 | 20,37 | 20,88 | 2,15% | 6.360,00 |
| 06.10.2025 | 20,28 | 20,54 | 20,01 | 20,44 | 2,71% | 4.930,00 |
| 03.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,16% | 2.398,00 |
| 02.10.2025 | 19,35 | 19,48 | 19,05 | 19,48 | 0,88% | 8.709,00 |
| 01.10.2025 | 19,78 | 19,80 | 19,30 | 19,31 | -6,03% | 11.643,00 |
| 30.09.2025 | 20,48 | 20,57 | 20,20 | 20,55 | 1,73% | 4.061,00 |
| 29.09.2025 | 19,90 | 20,33 | 19,27 | 20,20 | 5,54% | 10.018,00 |
| 26.09.2025 | 18,99 | 19,21 | 18,71 | 19,14 | 1,70% | 6.867,00 |
| 25.09.2025 | 19,10 | 19,30 | 18,79 | 18,82 | 3,41% | 12.041,00 |
| 24.09.2025 | 18,60 | 18,76 | 17,66 | 18,20 | -2,41% | 10.723,00 |
| 23.09.2025 | 19,22 | 19,22 | 18,51 | 18,65 | -4,85% | 8.417,00 |
| 22.09.2025 | 19,47 | 19,60 | 19,46 | 19,60 | -0,66% | 993,00 |
| 19.09.2025 | 19,82 | 20,00 | 19,49 | 19,73 | -1,30% | 6.581,00 |
| 18.09.2025 | 19,79 | 19,99 | 19,79 | 19,99 | 0,45% | 2.264,00 |
| 17.09.2025 | 20,23 | 20,27 | 19,90 | 19,90 | -3,59% | 3.848,00 |
| 16.09.2025 | 20,61 | 20,79 | 20,52 | 20,64 | -1,24% | 6.101,00 |
| 15.09.2025 | 20,98 | 20,98 | 20,87 | 20,90 | -0,95% | 5.453,00 |
| 12.09.2025 | 21,14 | 21,35 | 21,02 | 21,10 | -0,11% | 9.307,00 |
| 11.09.2025 | 21,25 | 21,45 | 20,79 | 21,12 | 1,31% | 9.465,00 |
| 10.09.2025 | 20,87 | 21,00 | 20,42 | 20,85 | 3,22% | 10.349,00 |
| 09.09.2025 | 20,61 | 20,61 | 20,09 | 20,20 | -3,35% | 3.351,00 |
| 08.09.2025 | 20,66 | 20,92 | 20,63 | 20,90 | 3,64% | 12.951,00 |
| 05.09.2025 | 19,78 | 20,30 | 19,78 | 20,17 | 1,79% | 6.219,00 |
| 04.09.2025 | 20,11 | 20,14 | 19,74 | 19,81 | 0,53% | 5.630,00 |
| 03.09.2025 | 20,06 | 20,12 | 19,71 | 19,71 | -0,03% | 15.582,00 |
| 02.09.2025 | 20,06 | 20,06 | 19,44 | 19,71 | -3,80% | 13.003,00 |
| 29.08.2025 | 20,49 | 20,49 | 20,49 | 20,49 | 1,18% | 937,00 |
| 28.08.2025 | 20,69 | 20,80 | 20,25 | 20,25 | -4,71% | 10.691,00 |
| 27.08.2025 | 20,70 | 21,25 | 20,20 | 21,25 | 1,19% | 26.497,00 |
| 26.08.2025 | 21,14 | 21,14 | 20,37 | 21,00 | -0,76% | 8.707,00 |
| 25.08.2025 | 21,13 | 21,32 | 21,05 | 21,16 | -4,04% | 17.107,00 |
| 22.08.2025 | 21,89 | 22,43 | 21,71 | 22,05 | 2,46% | 14.280,00 |
| 21.08.2025 | 21,49 | 21,60 | 21,07 | 21,52 | -0,46% | 11.122,00 |
| 20.08.2025 | 21,17 | 22,00 | 20,97 | 21,62 | 0,84% | 14.781,00 |
| 19.08.2025 | 21,77 | 21,77 | 21,36 | 21,44 | -2,01% | 6.498,00 |
| 18.08.2025 | 21,83 | 21,98 | 21,40 | 21,88 | 0,09% | 15.716,00 |