19,820$
-0,65%
Echtzeit-Aktienkurs G. Willi-Food INTL Inc.
Bid:
Ask:
Aktienkurse zur G. Willi-Food INTL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,65% | 242,00 |
| 17.07.2025 | 20,26 | 20,26 | 19,55 | 19,95 | 0,15% | 51.807,00 |
| 16.07.2025 | 19,84 | 20,00 | 19,68 | 19,92 | 2,15% | 56.914,00 |
| 15.07.2025 | 20,00 | 20,32 | 19,36 | 19,50 | -1,66% | 42.353,00 |
| 14.07.2025 | 19,75 | 19,83 | 19,36 | 19,83 | 4,64% | 16.329,00 |
| 11.07.2025 | 19,05 | 19,55 | 18,93 | 18,95 | -1,76% | 4.318,00 |
| 10.07.2025 | 19,32 | 19,35 | 18,88 | 19,29 | -0,16% | 4.592,00 |
| 09.07.2025 | 19,22 | 19,35 | 19,01 | 19,32 | 0,94% | 15.954,00 |
| 08.07.2025 | 19,40 | 19,40 | 18,80 | 19,14 | -2,10% | 11.851,00 |
| 07.07.2025 | 19,40 | 19,73 | 19,35 | 19,55 | 2,62% | 105.402,00 |
| 03.07.2025 | 18,87 | 19,29 | 18,87 | 19,05 | 1,76% | 45.563,00 |
| 02.07.2025 | 19,15 | 19,15 | 18,69 | 18,72 | -2,25% | 10.170,00 |
| 01.07.2025 | 19,10 | 19,50 | 19,10 | 19,15 | 1,92% | 44.384,00 |
| 30.06.2025 | 18,55 | 19,30 | 18,54 | 18,79 | 3,81% | 56.791,00 |
| 27.06.2025 | 17,76 | 18,10 | 17,76 | 18,10 | 0,56% | 2.903,00 |
| 26.06.2025 | 18,15 | 18,25 | 17,95 | 18,00 | 0,45% | 15.997,00 |
| 25.06.2025 | 17,86 | 18,82 | 17,86 | 17,92 | 0,67% | 12.060,00 |
| 24.06.2025 | 17,82 | 17,86 | 17,36 | 17,80 | 1,89% | 58.515,00 |
| 23.06.2025 | 17,44 | 17,58 | 17,15 | 17,47 | 3,31% | 50.644,00 |
| 20.06.2025 | 16,99 | 17,12 | 16,91 | 16,91 | -1,40% | 8.408,00 |
| 18.06.2025 | 16,85 | 17,15 | 16,85 | 17,15 | 0,59% | 6.638,00 |
| 17.06.2025 | 16,95 | 17,05 | 16,76 | 17,05 | 2,71% | 16.429,00 |
| 16.06.2025 | 16,49 | 16,90 | 16,34 | 16,60 | 7,44% | 17.802,00 |
| 13.06.2025 | 15,80 | 16,00 | 15,20 | 15,45 | -1,90% | 2.921,00 |
| 12.06.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,47% | 1.412,00 |
| 11.06.2025 | 16,11 | 16,11 | 15,80 | 15,83 | -1,71% | 7.189,00 |
| 10.06.2025 | 16,10 | 16,30 | 16,00 | 16,10 | 1,26% | 13.340,00 |
| 09.06.2025 | 16,00 | 16,02 | 15,90 | 15,90 | -0,44% | 2.203,00 |
| 06.06.2025 | 15,87 | 15,99 | 15,87 | 15,97 | 0,63% | 2.023,00 |
| 05.06.2025 | 15,87 | 16,16 | 15,81 | 15,87 | 1,08% | 9.461,00 |
| 04.06.2025 | 16,11 | 16,25 | 15,70 | 15,70 | -1,26% | 9.037,00 |
| 03.06.2025 | 15,96 | 15,96 | 15,87 | 15,90 | 0,51% | 3.143,00 |
| 02.06.2025 | 15,90 | 15,90 | 15,66 | 15,82 | -1,00% | 1.641,00 |
| 30.05.2025 | 15,61 | 15,98 | 15,61 | 15,98 | 1,59% | 1.170,00 |
| 29.05.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -1,19% | 499,00 |
| 28.05.2025 | 16,06 | 16,06 | 15,87 | 15,92 | 0,06% | 2.284,00 |
| 27.05.2025 | 16,00 | 16,55 | 15,81 | 15,91 | 1,73% | 10.962,00 |
| 23.05.2025 | 15,66 | 15,66 | 15,64 | 15,64 | -1,76% | 517,00 |
| 22.05.2025 | 15,70 | 16,55 | 15,70 | 15,92 | 1,99% | 2.592,00 |
| 21.05.2025 | 15,97 | 15,97 | 15,61 | 15,61 | -3,88% | 1.768,00 |
| 20.05.2025 | 16,25 | 16,25 | 15,97 | 16,24 | 4,04% | 4.424,00 |
| 19.05.2025 | 16,24 | 16,39 | 15,61 | 15,61 | -0,51% | 12.626,00 |
| 16.05.2025 | 15,61 | 16,19 | 15,59 | 15,69 | 0,58% | 1.223,00 |
| 15.05.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -0,89% | 791,00 |
| 14.05.2025 | 15,90 | 15,95 | 15,74 | 15,74 | 0,99% | 3.589,00 |
| 13.05.2025 | 15,45 | 15,90 | 15,44 | 15,59 | -1,30% | 4.203,00 |
| 12.05.2025 | 15,74 | 15,79 | 15,32 | 15,79 | 1,25% | 4.082,00 |
| 09.05.2025 | 15,56 | 15,60 | 15,55 | 15,60 | 2,13% | 1.243,00 |
| 08.05.2025 | 15,49 | 15,49 | 15,20 | 15,27 | 0,13% | 1.980,00 |
| 07.05.2025 | 15,55 | 15,55 | 15,25 | 15,25 | 1,60% | 2.144,00 |
| 06.05.2025 | 14,90 | 15,01 | 14,90 | 15,01 | -2,66% | 1.120,00 |
| 05.05.2025 | 14,68 | 15,42 | 14,68 | 15,42 | 5,54% | 8.202,00 |
| 02.05.2025 | 14,51 | 15,15 | 14,49 | 14,61 | -1,15% | 4.421,00 |
| 01.05.2025 | 14,58 | 14,79 | 14,55 | 14,78 | 0,61% | 1.746,00 |
| 30.04.2025 | 14,85 | 15,13 | 14,50 | 14,69 | -2,95% | 4.832,00 |
| 29.04.2025 | 15,17 | 15,17 | 15,10 | 15,14 | 0,91% | 2.944,00 |
| 28.04.2025 | 15,36 | 15,67 | 14,57 | 15,00 | -4,17% | 5.208,00 |
| 25.04.2025 | 15,38 | 15,65 | 14,85 | 15,65 | -0,56% | 1.839,00 |
| 24.04.2025 | 15,25 | 15,75 | 15,25 | 15,74 | 4,93% | 4.343,00 |
| 23.04.2025 | 15,55 | 15,55 | 14,99 | 15,00 | 0,33% | 4.266,00 |
| 22.04.2025 | 14,84 | 14,95 | 14,79 | 14,95 | 3,17% | 2.275,00 |
| 21.04.2025 | 14,99 | 15,29 | 14,22 | 14,49 | -2,97% | 6.840,00 |
| 17.04.2025 | 15,00 | 15,30 | 14,54 | 14,93 | 0,56% | 2.538,00 |
| 16.04.2025 | 14,48 | 15,12 | 14,48 | 14,85 | -2,87% | 3.171,00 |
| 15.04.2025 | 14,30 | 15,30 | 14,20 | 15,29 | 6,18% | 13.333,00 |
| 14.04.2025 | 14,78 | 15,00 | 13,40 | 14,40 | -0,69% | 53.158,00 |
| 11.04.2025 | 14,00 | 15,10 | 14,00 | 14,50 | 2,69% | 14.395,00 |
| 10.04.2025 | 14,60 | 14,90 | 13,60 | 14,12 | -3,42% | 94.768,00 |
| 09.04.2025 | 13,96 | 15,31 | 13,96 | 14,62 | 2,24% | 45.703,00 |
| 08.04.2025 | 15,50 | 15,50 | 14,11 | 14,30 | 2,00% | 2.111,00 |
| 07.04.2025 | 14,35 | 14,90 | 12,54 | 14,02 | -4,88% | 20.591,00 |
| 04.04.2025 | 14,80 | 15,20 | 14,50 | 14,74 | -2,38% | 11.493,00 |
| 03.04.2025 | 14,80 | 15,31 | 14,63 | 15,10 | -2,77% | 1.519,00 |
| 02.04.2025 | 15,29 | 15,54 | 15,07 | 15,53 | 2,14% | 4.074,00 |
| 01.04.2025 | 15,27 | 15,27 | 14,80 | 15,21 | 4,07% | 8.681,00 |
| 31.03.2025 | 15,12 | 15,12 | 14,34 | 14,61 | -3,94% | 4.908,00 |
| 28.03.2025 | 15,37 | 15,37 | 15,21 | 15,21 | -2,44% | 5.198,00 |
| 27.03.2025 | 15,28 | 15,74 | 15,28 | 15,59 | 2,03% | 3.578,00 |
| 26.03.2025 | 15,68 | 15,78 | 15,28 | 15,28 | -4,14% | 6.938,00 |
| 25.03.2025 | 15,87 | 15,94 | 15,03 | 15,94 | 0,03% | 6.428,00 |
| 24.03.2025 | 15,70 | 16,30 | 15,50 | 15,94 | -1,88% | 8.092,00 |
| 21.03.2025 | 16,29 | 16,29 | 15,88 | 16,24 | -0,42% | 5.436,00 |
| 20.03.2025 | 16,20 | 16,35 | 16,01 | 16,31 | 0,49% | 6.540,00 |
| 19.03.2025 | 16,05 | 16,46 | 15,79 | 16,23 | -0,12% | 5.110,00 |
| 18.03.2025 | 16,31 | 16,63 | 16,09 | 16,25 | -1,49% | 8.628,00 |
| 17.03.2025 | 16,78 | 17,00 | 16,35 | 16,50 | -6,01% | 6.716,00 |
| 14.03.2025 | 16,48 | 17,55 | 16,42 | 17,55 | 5,60% | 2.900,00 |
| 13.03.2025 | 16,33 | 16,75 | 16,25 | 16,62 | 0,42% | 6.314,00 |
| 12.03.2025 | 16,48 | 16,80 | 15,80 | 16,55 | 0,24% | 4.734,00 |
| 11.03.2025 | 16,33 | 16,90 | 16,11 | 16,51 | 0,67% | 7.996,00 |
| 10.03.2025 | 15,98 | 16,46 | 15,57 | 16,40 | 0,74% | 8.856,00 |
| 07.03.2025 | 17,00 | 17,00 | 15,50 | 16,28 | 0,46% | 6.449,00 |
| 06.03.2025 | 16,03 | 16,49 | 16,02 | 16,21 | -0,89% | 3.889,00 |
| 05.03.2025 | 16,97 | 16,97 | 15,26 | 16,35 | -2,04% | 13.696,00 |
| 04.03.2025 | 16,76 | 16,83 | 16,64 | 16,69 | -1,18% | 5.974,00 |
| 03.03.2025 | 16,96 | 17,00 | 16,76 | 16,89 | -1,46% | 2.947,00 |
| 28.02.2025 | 16,85 | 17,14 | 16,85 | 17,14 | 1,00% | 5.371,00 |
| 27.02.2025 | 16,72 | 17,25 | 16,72 | 16,97 | -0,44% | 6.949,00 |
| 26.02.2025 | 16,93 | 17,07 | 16,80 | 17,05 | -1,47% | 4.587,00 |
| 25.02.2025 | 17,43 | 17,43 | 17,01 | 17,30 | 0,06% | 6.097,00 |