36,040$
10,35%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 34,00 | 36,21 | 34,00 | 36,08 | 10,47% | 140.376,00 |
| 25.07.2024 | 31,84 | 33,33 | 31,84 | 32,66 | 2,87% | 95.459,00 |
| 24.07.2024 | 32,30 | 32,36 | 31,72 | 31,75 | -3,05% | 128.690,00 |
| 23.07.2024 | 32,48 | 32,81 | 32,39 | 32,75 | -0,09% | 95.699,00 |
| 22.07.2024 | 32,44 | 32,86 | 32,33 | 32,78 | 2,09% | 85.384,00 |
| 19.07.2024 | 32,19 | 32,40 | 32,05 | 32,11 | -0,22% | 25.615,00 |
| 18.07.2024 | 32,70 | 32,70 | 32,04 | 32,18 | -2,01% | 90.045,00 |
| 17.07.2024 | 32,41 | 32,88 | 32,40 | 32,84 | 0,89% | 84.647,00 |
| 16.07.2024 | 32,48 | 32,67 | 32,40 | 32,55 | 0,03% | 125.503,00 |
| 15.07.2024 | 32,60 | 32,63 | 32,36 | 32,54 | -0,88% | 104.643,00 |
| 12.07.2024 | 33,19 | 33,19 | 32,72 | 32,83 | -0,64% | 66.850,00 |
| 11.07.2024 | 33,00 | 33,17 | 32,92 | 33,04 | 1,19% | 60.456,00 |
| 10.07.2024 | 32,29 | 32,73 | 31,97 | 32,65 | 1,02% | 77.580,00 |
| 09.07.2024 | 32,19 | 32,42 | 32,00 | 32,32 | -0,31% | 66.666,00 |
| 08.07.2024 | 32,53 | 32,53 | 32,09 | 32,42 | 0,37% | 50.475,00 |
| 05.07.2024 | 32,51 | 32,51 | 32,13 | 32,30 | -0,49% | 56.270,00 |
| 03.07.2024 | 32,01 | 32,49 | 31,73 | 32,46 | 1,31% | 39.851,00 |
| 02.07.2024 | 31,32 | 32,04 | 31,32 | 32,04 | 2,01% | 80.280,00 |
| 01.07.2024 | 31,56 | 31,88 | 31,31 | 31,41 | -1,97% | 64.580,00 |
| 28.06.2024 | 32,32 | 32,62 | 32,02 | 32,04 | 0,95% | 50.352,00 |
| 27.06.2024 | 31,61 | 31,78 | 31,21 | 31,74 | 1,44% | 38.339,00 |
| 26.06.2024 | 31,41 | 31,41 | 30,73 | 31,29 | -1,20% | 53.535,00 |
| 25.06.2024 | 31,68 | 31,79 | 31,43 | 31,67 | -0,63% | 60.556,00 |
| 24.06.2024 | 31,40 | 31,89 | 31,35 | 31,87 | 2,64% | 35.194,00 |
| 21.06.2024 | 30,96 | 31,19 | 30,80 | 31,05 | -0,83% | 34.486,00 |
| 20.06.2024 | 31,24 | 31,36 | 30,99 | 31,31 | 0,42% | 36.463,00 |
| 18.06.2024 | 30,95 | 31,26 | 30,81 | 31,18 | 1,00% | 33.796,00 |
| 17.06.2024 | 30,87 | 30,90 | 30,45 | 30,87 | -0,13% | 56.662,00 |
| 14.06.2024 | 30,60 | 30,91 | 30,44 | 30,91 | 0,85% | 39.560,00 |
| 13.06.2024 | 30,71 | 30,82 | 30,46 | 30,65 | -2,57% | 64.253,00 |
| 12.06.2024 | 31,38 | 31,76 | 31,26 | 31,46 | 2,24% | 47.449,00 |
| 11.06.2024 | 30,78 | 30,78 | 30,39 | 30,77 | -0,52% | 66.551,00 |
| 10.06.2024 | 31,03 | 31,04 | 30,75 | 30,93 | -0,80% | 31.217,00 |
| 07.06.2024 | 31,33 | 31,33 | 31,03 | 31,18 | -0,48% | 27.983,00 |
| 06.06.2024 | 31,47 | 31,60 | 31,14 | 31,33 | -0,95% | 42.395,00 |
| 05.06.2024 | 31,22 | 31,63 | 30,76 | 31,63 | 1,90% | 80.392,00 |
| 04.06.2024 | 31,10 | 31,19 | 30,71 | 31,04 | -1,27% | 45.514,00 |
| 03.06.2024 | 31,32 | 31,44 | 30,85 | 31,44 | 1,06% | 40.838,00 |
| 31.05.2024 | 31,37 | 31,40 | 30,75 | 31,11 | -0,13% | 51.640,00 |
| 30.05.2024 | 31,00 | 31,49 | 30,84 | 31,15 | 0,23% | 57.398,00 |
| 29.05.2024 | 31,19 | 31,50 | 31,01 | 31,08 | -1,68% | 132.307,00 |
| 28.05.2024 | 31,79 | 31,91 | 31,58 | 31,61 | -1,83% | 177.795,00 |
| 24.05.2024 | 32,08 | 32,54 | 31,76 | 32,20 | 0,85% | 59.564,00 |
| 23.05.2024 | 32,59 | 32,72 | 31,76 | 31,93 | -2,89% | 77.457,00 |
| 22.05.2024 | 33,13 | 33,13 | 32,57 | 32,88 | -1,11% | 33.096,00 |
| 21.05.2024 | 32,94 | 33,30 | 32,77 | 33,25 | 1,56% | 25.129,00 |
| 20.05.2024 | 32,75 | 32,86 | 32,60 | 32,74 | -0,06% | 38.202,00 |
| 17.05.2024 | 32,47 | 32,84 | 32,34 | 32,76 | 0,06% | 21.667,00 |
| 16.05.2024 | 32,67 | 32,98 | 32,62 | 32,74 | 0,12% | 36.788,00 |
| 15.05.2024 | 32,58 | 32,82 | 32,39 | 32,70 | 1,18% | 30.138,00 |
| 14.05.2024 | 32,12 | 32,64 | 31,72 | 32,32 | -0,62% | 40.287,00 |
| 13.05.2024 | 32,58 | 33,03 | 32,16 | 32,52 | 0,90% | 35.814,00 |
| 10.05.2024 | 32,17 | 32,25 | 31,92 | 32,23 | 1,22% | 32.192,00 |
| 09.05.2024 | 31,80 | 31,99 | 31,60 | 31,84 | -1,12% | 22.101,00 |
| 08.05.2024 | 31,80 | 32,27 | 31,80 | 32,20 | 2,35% | 39.480,00 |
| 07.05.2024 | 32,15 | 32,15 | 31,36 | 31,46 | -1,41% | 63.018,00 |
| 06.05.2024 | 31,88 | 31,91 | 31,65 | 31,91 | 0,57% | 33.788,00 |
| 03.05.2024 | 31,53 | 31,80 | 31,44 | 31,73 | 2,26% | 44.403,00 |
| 02.05.2024 | 31,00 | 31,16 | 30,53 | 31,03 | -0,19% | 29.773,00 |
| 01.05.2024 | 31,37 | 31,87 | 30,84 | 31,09 | -0,35% | 35.651,00 |
| 30.04.2024 | 31,37 | 31,40 | 30,90 | 31,20 | -0,79% | 45.061,00 |
| 29.04.2024 | 30,88 | 31,46 | 30,84 | 31,45 | 1,29% | 55.915,00 |
| 26.04.2024 | 30,88 | 31,40 | 30,88 | 31,05 | 1,60% | 28.176,00 |
| 25.04.2024 | 30,39 | 30,75 | 30,28 | 30,56 | 0,39% | 27.810,00 |
| 24.04.2024 | 30,82 | 30,82 | 30,43 | 30,44 | -2,31% | 36.332,00 |
| 23.04.2024 | 31,08 | 31,19 | 30,98 | 31,16 | 1,00% | 49.002,00 |
| 22.04.2024 | 30,47 | 30,98 | 30,47 | 30,85 | 3,91% | 66.735,00 |
| 19.04.2024 | 29,59 | 29,89 | 29,59 | 29,69 | 1,12% | 27.725,00 |
| 18.04.2024 | 29,34 | 29,66 | 29,07 | 29,36 | 1,80% | 43.760,00 |
| 17.04.2024 | 28,89 | 29,07 | 28,49 | 28,84 | 0,00% | 41.814,00 |
| 16.04.2024 | 29,04 | 29,10 | 28,81 | 28,84 | -1,23% | 68.829,00 |
| 15.04.2024 | 29,64 | 29,99 | 29,10 | 29,20 | 0,62% | 37.735,00 |
| 12.04.2024 | 29,33 | 29,51 | 28,90 | 29,02 | -4,41% | 49.052,00 |
| 11.04.2024 | 30,58 | 30,58 | 30,11 | 30,36 | 0,13% | 27.679,00 |
| 10.04.2024 | 31,00 | 31,00 | 30,07 | 30,32 | -3,65% | 35.714,00 |
| 09.04.2024 | 31,38 | 31,47 | 30,78 | 31,47 | 0,00% | 67.566,00 |
| 08.04.2024 | 31,51 | 31,78 | 31,25 | 31,47 | -0,44% | 99.002,00 |
| 05.04.2024 | 31,38 | 31,69 | 31,04 | 31,61 | 1,41% | 77.256,00 |
| 04.04.2024 | 31,41 | 31,77 | 31,07 | 31,17 | 0,42% | 42.546,00 |
| 03.04.2024 | 31,51 | 31,51 | 30,66 | 31,04 | -1,15% | 82.265,00 |
| 02.04.2024 | 31,23 | 31,60 | 31,20 | 31,40 | 0,54% | 45.001,00 |
| 01.04.2024 | 31,68 | 32,10 | 31,19 | 31,23 | -3,70% | 83.222,00 |
| 28.03.2024 | 32,31 | 32,58 | 32,17 | 32,43 | -3,08% | 40.085,00 |
| 27.03.2024 | 33,89 | 33,89 | 33,26 | 33,46 | -2,11% | 46.164,00 |
| 26.03.2024 | 34,50 | 34,93 | 34,18 | 34,18 | -1,56% | 55.129,00 |
| 25.03.2024 | 34,74 | 34,96 | 34,51 | 34,72 | 0,43% | 48.370,00 |
| 22.03.2024 | 35,56 | 35,93 | 34,50 | 34,57 | -2,62% | 50.892,00 |
| 21.03.2024 | 35,99 | 36,18 | 34,88 | 35,50 | 1,81% | 87.949,00 |
| 20.03.2024 | 34,33 | 34,87 | 34,18 | 34,87 | 1,07% | 34.123,00 |
| 19.03.2024 | 35,00 | 35,11 | 34,21 | 34,50 | -1,77% | 33.065,00 |
| 18.03.2024 | 35,39 | 35,42 | 35,00 | 35,12 | -1,73% | 17.132,00 |
| 15.03.2024 | 35,46 | 35,95 | 35,27 | 35,74 | 1,25% | 30.437,00 |
| 14.03.2024 | 35,00 | 35,92 | 35,00 | 35,30 | 1,79% | 35.838,00 |
| 13.03.2024 | 34,16 | 34,74 | 34,06 | 34,68 | 3,06% | 32.996,00 |
| 12.03.2024 | 33,70 | 33,89 | 33,48 | 33,65 | 0,36% | 27.807,00 |
| 11.03.2024 | 33,28 | 33,66 | 33,28 | 33,53 | 0,12% | 19.307,00 |
| 08.03.2024 | 33,41 | 33,71 | 33,37 | 33,49 | -0,95% | 27.635,00 |
| 07.03.2024 | 33,00 | 33,83 | 33,00 | 33,81 | 1,99% | 30.392,00 |
| 06.03.2024 | 33,24 | 33,57 | 33,01 | 33,15 | 0,45% | 75.657,00 |
| 05.03.2024 | 32,92 | 33,38 | 32,75 | 33,00 | -2,65% | 80.041,00 |