15,550$
0,13%
Echtzeit-Aktienkurs G Willi-Food International Ltd
Bid:
Ask:
Aktienkurse zur G Willi-Food International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 15,31 | 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 |
| 24.02.2025 | 17,44 | 17,44 | 16,84 | 17,29 | -0,86% | 5.848,00 |
| 21.02.2025 | 17,37 | 17,44 | 17,25 | 17,44 | 0,23% | 5.390,00 |
| 20.02.2025 | 17,40 | 17,40 | 17,19 | 17,40 | -0,57% | 4.921,00 |
| 19.02.2025 | 17,19 | 17,50 | 16,98 | 17,50 | 1,80% | 24.601,00 |
| 18.02.2025 | 17,50 | 17,50 | 16,84 | 17,19 | 0,53% | 9.045,00 |
| 14.02.2025 | 17,00 | 17,10 | 16,86 | 17,10 | 0,06% | 5.218,00 |
| 13.02.2025 | 17,04 | 17,23 | 16,85 | 17,09 | 0,77% | 8.631,00 |
| 12.02.2025 | 17,10 | 17,10 | 16,85 | 16,96 | -1,62% | 2.951,00 |
| 11.02.2025 | 16,57 | 17,34 | 16,57 | 17,24 | -0,58% | 5.348,00 |
| 10.02.2025 | 17,08 | 17,46 | 16,71 | 17,34 | 0,23% | 11.108,00 |
| 07.02.2025 | 17,26 | 17,44 | 17,13 | 17,30 | -0,57% | 4.487,00 |
| 06.02.2025 | 17,28 | 17,50 | 17,10 | 17,40 | 1,28% | 13.545,00 |
| 05.02.2025 | 16,72 | 17,58 | 16,72 | 17,18 | 4,15% | 6.408,00 |
| 04.02.2025 | 16,43 | 16,63 | 16,36 | 16,50 | 0,64% | 5.841,00 |
| 03.02.2025 | 16,37 | 16,49 | 16,18 | 16,39 | 0,12% | 5.555,00 |
| 31.01.2025 | 16,26 | 16,37 | 16,11 | 16,37 | 0,80% | 2.292,00 |
| 30.01.2025 | 16,29 | 16,55 | 16,01 | 16,24 | -0,12% | 9.786,00 |
| 29.01.2025 | 16,23 | 16,39 | 16,01 | 16,26 | 0,56% | 5.152,00 |
| 28.01.2025 | 15,89 | 16,17 | 15,89 | 16,17 | -0,55% | 1.299,00 |
| 27.01.2025 | 16,34 | 16,43 | 15,73 | 16,26 | -0,25% | 9.779,00 |
| 24.01.2025 | 16,86 | 16,86 | 16,20 | 16,30 | -0,61% | 5.388,00 |
| 23.01.2025 | 16,63 | 17,31 | 16,17 | 16,40 | 0,18% | 6.904,00 |
| 22.01.2025 | 16,34 | 16,77 | 16,17 | 16,37 | 1,24% | 9.146,00 |
| 21.01.2025 | 16,00 | 16,65 | 16,00 | 16,17 | 2,41% | 15.408,00 |
| 17.01.2025 | 15,83 | 15,83 | 15,61 | 15,79 | -0,63% | 4.428,00 |
| 16.01.2025 | 15,75 | 15,90 | 15,66 | 15,89 | 0,38% | 6.620,00 |
| 15.01.2025 | 15,85 | 15,85 | 15,76 | 15,83 | 0,57% | 2.414,00 |
| 14.01.2025 | 15,68 | 16,00 | 15,68 | 15,74 | 0,64% | 4.697,00 |
| 13.01.2025 | 15,43 | 15,65 | 15,40 | 15,64 | 0,58% | 4.097,00 |
| 10.01.2025 | 15,61 | 15,70 | 15,55 | 15,55 | -0,38% | 1.833,00 |
| 08.01.2025 | 16,04 | 16,04 | 15,60 | 15,61 | -4,53% | 1.858,00 |
| 07.01.2025 | 16,11 | 16,62 | 16,00 | 16,35 | 0,90% | 2.812,00 |
| 06.01.2025 | 16,45 | 16,61 | 16,03 | 16,20 | 1,91% | 11.606,00 |
| 03.01.2025 | 16,14 | 16,81 | 15,78 | 15,90 | -2,81% | 9.500,00 |
| 02.01.2025 | 16,69 | 16,70 | 16,19 | 16,36 | 0,31% | 16.738,00 |
| 31.12.2024 | 16,41 | 16,67 | 16,31 | 16,31 | -1,98% | 3.559,00 |
| 30.12.2024 | 16,47 | 16,66 | 16,25 | 16,64 | -0,03% | 4.430,00 |
| 27.12.2024 | 16,29 | 16,66 | 16,29 | 16,65 | 2,20% | 1.107,00 |
| 26.12.2024 | 16,58 | 16,62 | 16,11 | 16,29 | -1,71% | 1.910,00 |
| 24.12.2024 | 16,83 | 16,83 | 16,54 | 16,57 | 0,30% | 826,00 |
| 23.12.2024 | 16,50 | 16,60 | 16,29 | 16,52 | -1,31% | 3.371,00 |
| 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 |