53,790$
0,34%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 53,64 | 53,98 | 53,64 | 53,79 | 0,34% | 2.204,00 |
| 18.11.2025 | 48,83 | 53,98 | 48,83 | 53,61 | -0,61% | 73.407,00 |
| 17.11.2025 | 54,61 | 54,92 | 53,48 | 53,94 | -3,28% | 46.881,00 |
| 14.11.2025 | 55,31 | 55,91 | 55,31 | 55,77 | 1,33% | 50.555,00 |
| 13.11.2025 | 55,46 | 55,87 | 54,90 | 55,04 | -1,70% | 55.962,00 |
| 12.11.2025 | 55,25 | 56,09 | 55,17 | 55,99 | 3,11% | 63.117,00 |
| 11.11.2025 | 53,76 | 54,40 | 53,76 | 54,30 | -1,02% | 47.253,00 |
| 10.11.2025 | 54,35 | 54,94 | 54,29 | 54,86 | 1,78% | 50.122,00 |
| 07.11.2025 | 53,95 | 53,95 | 53,03 | 53,90 | -3,56% | 55.720,00 |
| 06.11.2025 | 55,37 | 55,97 | 55,17 | 55,89 | 1,34% | 47.609,00 |
| 05.11.2025 | 54,45 | 55,24 | 54,26 | 55,15 | -0,05% | 56.763,00 |
| 04.11.2025 | 54,52 | 55,70 | 54,42 | 55,18 | 2,15% | 67.452,00 |
| 03.11.2025 | 53,85 | 54,17 | 53,32 | 54,02 | 0,75% | 58.145,00 |
| 31.10.2025 | 53,73 | 53,78 | 53,01 | 53,62 | -0,20% | 32.910,00 |
| 30.10.2025 | 53,21 | 53,82 | 53,03 | 53,73 | -0,33% | 41.194,00 |
| 29.10.2025 | 54,37 | 55,03 | 53,47 | 53,91 | -2,43% | 36.236,00 |
| 28.10.2025 | 54,13 | 55,25 | 54,00 | 55,25 | 2,22% | 36.155,00 |
| 27.10.2025 | 53,95 | 54,55 | 53,82 | 54,05 | 0,04% | 35.734,00 |
| 24.10.2025 | 54,02 | 54,35 | 53,57 | 54,03 | 0,04% | 52.396,00 |
| 23.10.2025 | 53,45 | 54,37 | 53,10 | 54,01 | -1,41% | 43.671,00 |
| 22.10.2025 | 54,71 | 55,00 | 54,32 | 54,78 | -0,02% | 29.218,00 |
| 21.10.2025 | 54,80 | 55,00 | 54,50 | 54,79 | -0,09% | 25.744,00 |
| 20.10.2025 | 54,58 | 55,44 | 53,93 | 54,84 | 1,14% | 34.611,00 |
| 17.10.2025 | 53,74 | 54,40 | 53,05 | 54,22 | -0,11% | 39.147,00 |
| 16.10.2025 | 54,17 | 55,00 | 53,85 | 54,28 | 0,28% | 34.816,00 |
| 15.10.2025 | 53,62 | 54,46 | 53,45 | 54,13 | 2,77% | 57.166,00 |
| 14.10.2025 | 52,61 | 53,29 | 52,00 | 52,67 | -2,08% | 172.017,00 |
| 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 |