52,640$
-2,14%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 52,61 | 53,20 | 52,14 | 52,64 | -2,14% | 33.042,00 |
| 13.10.2025 | 53,00 | 54,00 | 53,00 | 53,79 | 1,53% | 62.847,00 |
| 10.10.2025 | 54,40 | 54,53 | 52,84 | 52,98 | -5,73% | 52.937,00 |
| 09.10.2025 | 55,88 | 56,50 | 55,76 | 56,20 | -0,02% | 24.912,00 |
| 08.10.2025 | 55,35 | 56,45 | 55,35 | 56,21 | -0,23% | 30.962,00 |
| 07.10.2025 | 56,14 | 56,99 | 55,79 | 56,34 | -0,84% | 46.832,00 |
| 06.10.2025 | 55,85 | 56,82 | 55,60 | 56,82 | 1,36% | 58.877,00 |
| 03.10.2025 | 55,80 | 56,29 | 55,80 | 56,06 | 0,79% | 1.477,00 |
| 02.10.2025 | 56,14 | 56,63 | 55,52 | 55,62 | -2,11% | 24.375,00 |
| 01.10.2025 | 56,25 | 56,82 | 55,84 | 56,82 | 1,19% | 51.174,00 |
| 30.09.2025 | 55,91 | 56,33 | 54,95 | 56,15 | -1,73% | 51.436,00 |
| 29.09.2025 | 56,60 | 57,44 | 56,51 | 57,14 | 1,28% | 46.790,00 |
| 26.09.2025 | 56,30 | 56,48 | 55,23 | 56,42 | -0,67% | 33.737,00 |
| 25.09.2025 | 56,76 | 57,12 | 56,43 | 56,80 | -0,14% | 20.483,00 |
| 24.09.2025 | 57,25 | 57,50 | 56,69 | 56,88 | -0,84% | 26.303,00 |
| 23.09.2025 | 56,76 | 57,59 | 56,50 | 57,36 | 0,19% | 22.418,00 |
| 22.09.2025 | 56,75 | 57,37 | 56,75 | 57,25 | -0,56% | 30.966,00 |
| 19.09.2025 | 57,58 | 57,58 | 57,18 | 57,57 | 1,39% | 30.737,00 |
| 18.09.2025 | 56,45 | 57,21 | 56,15 | 56,78 | -0,37% | 55.501,00 |
| 17.09.2025 | 56,92 | 57,60 | 56,74 | 56,99 | -1,33% | 35.980,00 |
| 16.09.2025 | 57,69 | 57,79 | 57,40 | 57,76 | 1,12% | 51.034,00 |
| 15.09.2025 | 57,00 | 57,18 | 56,64 | 57,12 | 2,49% | 30.623,00 |
| 12.09.2025 | 55,35 | 55,99 | 55,21 | 55,73 | 0,78% | 37.676,00 |
| 11.09.2025 | 55,83 | 55,87 | 54,84 | 55,30 | -2,07% | 61.636,00 |
| 10.09.2025 | 55,06 | 56,47 | 55,05 | 56,47 | 4,87% | 40.948,00 |
| 09.09.2025 | 53,76 | 54,38 | 53,31 | 53,85 | 1,68% | 52.635,00 |
| 08.09.2025 | 52,93 | 53,93 | 52,51 | 52,96 | 0,09% | 57.426,00 |
| 05.09.2025 | 53,58 | 53,58 | 52,62 | 52,91 | -0,60% | 59.357,00 |
| 04.09.2025 | 53,18 | 53,32 | 52,43 | 53,23 | -1,84% | 56.603,00 |
| 03.09.2025 | 53,97 | 54,38 | 53,64 | 54,23 | 0,97% | 48.956,00 |
| 02.09.2025 | 53,51 | 53,74 | 53,22 | 53,71 | -0,11% | 28.261,00 |
| 29.08.2025 | 53,94 | 53,94 | 53,30 | 53,77 | -0,83% | 161.409,00 |
| 28.08.2025 | 53,91 | 54,33 | 53,78 | 54,22 | -0,18% | 38.897,00 |
| 27.08.2025 | 53,60 | 54,42 | 53,40 | 54,32 | 2,09% | 32.322,00 |
| 26.08.2025 | 53,09 | 53,54 | 53,00 | 53,21 | -1,00% | 36.145,00 |
| 25.08.2025 | 53,80 | 54,30 | 53,50 | 53,75 | -1,90% | 32.191,00 |
| 22.08.2025 | 53,19 | 54,80 | 53,19 | 54,79 | 3,05% | 29.985,00 |
| 21.08.2025 | 53,30 | 53,51 | 52,94 | 53,17 | 0,00% | 27.041,00 |
| 20.08.2025 | 53,13 | 53,41 | 53,12 | 53,17 | 0,13% | 25.691,00 |
| 19.08.2025 | 53,40 | 53,58 | 53,00 | 53,10 | -0,45% | 32.623,00 |
| 18.08.2025 | 53,50 | 54,07 | 52,96 | 53,34 | -2,61% | 51.373,00 |
| 15.08.2025 | 55,63 | 55,63 | 54,64 | 54,77 | -0,56% | 29.277,00 |
| 14.08.2025 | 55,34 | 55,38 | 54,66 | 55,08 | -0,70% | 34.134,00 |
| 13.08.2025 | 55,25 | 55,63 | 54,99 | 55,47 | 0,49% | 20.648,00 |
| 12.08.2025 | 54,77 | 55,20 | 54,41 | 55,20 | 2,35% | 24.051,00 |
| 11.08.2025 | 53,78 | 54,31 | 53,27 | 53,93 | -1,46% | 50.355,00 |
| 08.08.2025 | 54,36 | 55,00 | 53,66 | 54,73 | 0,02% | 31.247,00 |
| 07.08.2025 | 54,50 | 54,72 | 54,12 | 54,72 | 1,16% | 42.507,00 |
| 06.08.2025 | 54,32 | 54,32 | 53,81 | 54,09 | 0,58% | 31.992,00 |
| 05.08.2025 | 53,39 | 53,78 | 53,12 | 53,78 | 3,03% | 31.256,00 |
| 04.08.2025 | 52,40 | 52,69 | 51,92 | 52,20 | 1,50% | 33.969,00 |
| 01.08.2025 | 51,25 | 51,75 | 50,37 | 51,43 | -2,76% | 81.119,00 |
| 31.07.2025 | 53,34 | 53,50 | 52,78 | 52,89 | -1,03% | 129.277,00 |
| 30.07.2025 | 53,50 | 54,33 | 53,22 | 53,44 | 0,45% | 48.869,00 |
| 29.07.2025 | 52,55 | 53,25 | 52,30 | 53,20 | 2,05% | 41.239,00 |
| 28.07.2025 | 51,30 | 53,02 | 51,27 | 52,13 | -4,75% | 102.872,00 |
| 25.07.2025 | 55,51 | 55,51 | 54,21 | 54,73 | -0,85% | 77.903,00 |
| 24.07.2025 | 55,74 | 56,10 | 55,01 | 55,20 | -0,59% | 63.125,00 |
| 23.07.2025 | 55,13 | 55,78 | 54,48 | 55,53 | 2,11% | 37.499,00 |
| 22.07.2025 | 54,59 | 54,90 | 54,01 | 54,38 | -0,38% | 41.603,00 |
| 21.07.2025 | 54,55 | 55,31 | 54,12 | 54,59 | 1,04% | 81.362,00 |
| 18.07.2025 | 54,03 | 54,49 | 51,30 | 54,03 | -2,05% | 138.567,00 |
| 17.07.2025 | 54,23 | 55,19 | 53,85 | 55,16 | 2,55% | 78.172,00 |
| 16.07.2025 | 54,62 | 54,66 | 50,01 | 53,79 | -6,22% | 150.842,00 |
| 15.07.2025 | 57,65 | 57,78 | 56,85 | 57,36 | -0,43% | 218.306,00 |
| 14.07.2025 | 57,20 | 57,97 | 57,12 | 57,61 | 2,88% | 150.364,00 |
| 11.07.2025 | 55,61 | 56,39 | 55,25 | 56,00 | 2,45% | 120.181,00 |
| 10.07.2025 | 54,30 | 55,01 | 54,29 | 54,66 | 2,24% | 144.176,00 |
| 09.07.2025 | 53,71 | 54,04 | 53,32 | 53,46 | -1,31% | 58.296,00 |
| 08.07.2025 | 54,59 | 55,06 | 53,23 | 54,17 | 7,16% | 96.459,00 |
| 07.07.2025 | 50,98 | 51,27 | 50,46 | 50,55 | -0,26% | 41.855,00 |
| 03.07.2025 | 50,69 | 50,88 | 50,01 | 50,68 | 1,02% | 29.207,00 |
| 02.07.2025 | 49,85 | 50,44 | 49,20 | 50,17 | 1,11% | 56.960,00 |
| 01.07.2025 | 49,39 | 49,69 | 49,29 | 49,62 | -0,22% | 39.134,00 |
| 30.06.2025 | 49,35 | 49,91 | 49,29 | 49,73 | 1,41% | 46.213,00 |
| 27.06.2025 | 49,03 | 49,49 | 48,93 | 49,04 | -0,69% | 49.739,00 |
| 26.06.2025 | 49,50 | 49,79 | 49,29 | 49,38 | 0,45% | 65.299,00 |
| 25.06.2025 | 48,78 | 49,39 | 48,51 | 49,16 | 1,17% | 207.852,00 |
| 24.06.2025 | 48,20 | 48,83 | 47,83 | 48,59 | 5,38% | 109.766,00 |
| 23.06.2025 | 46,01 | 46,29 | 45,25 | 46,11 | 0,11% | 51.369,00 |
| 20.06.2025 | 46,06 | 46,51 | 45,72 | 46,06 | 1,54% | 64.733,00 |
| 18.06.2025 | 45,43 | 45,65 | 45,09 | 45,36 | 0,33% | 40.512,00 |
| 17.06.2025 | 45,09 | 46,17 | 44,80 | 45,21 | -1,55% | 48.255,00 |
| 16.06.2025 | 45,87 | 46,53 | 45,50 | 45,92 | 2,29% | 63.653,00 |
| 13.06.2025 | 44,87 | 45,02 | 44,42 | 44,89 | -0,82% | 43.651,00 |
| 12.06.2025 | 45,20 | 45,68 | 44,99 | 45,26 | 1,34% | 38.651,00 |
| 11.06.2025 | 44,67 | 44,71 | 44,08 | 44,66 | -0,04% | 22.621,00 |
| 10.06.2025 | 44,84 | 45,00 | 44,40 | 44,68 | -1,22% | 43.795,00 |
| 09.06.2025 | 44,73 | 45,45 | 44,27 | 45,23 | 3,57% | 85.751,00 |
| 06.06.2025 | 44,00 | 44,06 | 43,30 | 43,67 | -0,66% | 55.100,00 |
| 05.06.2025 | 44,16 | 44,43 | 43,45 | 43,96 | -0,50% | 45.306,00 |
| 04.06.2025 | 43,62 | 44,72 | 43,18 | 44,18 | 7,05% | 87.565,00 |
| 03.06.2025 | 41,25 | 41,46 | 40,92 | 41,27 | 0,05% | 27.918,00 |
| 02.06.2025 | 41,67 | 41,67 | 40,48 | 41,25 | -1,06% | 47.327,00 |
| 30.05.2025 | 42,80 | 42,80 | 41,59 | 41,69 | -1,11% | 45.806,00 |
| 29.05.2025 | 41,03 | 42,18 | 40,99 | 42,16 | 4,88% | 83.014,00 |
| 28.05.2025 | 40,38 | 40,41 | 39,63 | 40,20 | 0,00% | 33.179,00 |
| 27.05.2025 | 39,75 | 42,67 | 39,49 | 40,20 | 0,98% | 45.842,00 |
| 23.05.2025 | 39,25 | 39,93 | 38,78 | 39,81 | 1,30% | 29.341,00 |
| 22.05.2025 | 38,98 | 39,42 | 38,58 | 39,30 | 0,46% | 58.177,00 |