80,382$
0,52%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 80,25 | 81,24 | 79,89 | 80,37 | 0,50% | 59.822,00 |
| 18.02.2026 | 79,70 | 81,20 | 79,07 | 79,97 | -0,01% | 110.626,00 |
| 17.02.2026 | 80,78 | 80,78 | 78,50 | 79,98 | -1,00% | 100.705,00 |
| 13.02.2026 | 80,87 | 81,89 | 79,71 | 80,79 | 2,15% | 107.929,00 |
| 12.02.2026 | 80,90 | 81,20 | 78,09 | 79,09 | 2,71% | 112.918,00 |
| 11.02.2026 | 75,89 | 77,80 | 73,96 | 77,00 | 4,12% | 86.955,00 |
| 10.02.2026 | 74,21 | 74,21 | 72,48 | 73,95 | 2,20% | 43.535,00 |
| 09.02.2026 | 70,36 | 73,10 | 70,36 | 72,36 | 4,43% | 56.366,00 |
| 06.02.2026 | 67,50 | 70,50 | 66,79 | 69,29 | 5,77% | 49.879,00 |
| 05.02.2026 | 64,70 | 66,01 | 64,69 | 65,51 | 0,31% | 45.362,00 |
| 04.02.2026 | 65,85 | 66,52 | 64,51 | 65,31 | 0,60% | 52.257,00 |
| 03.02.2026 | 64,70 | 65,28 | 64,22 | 64,92 | 3,23% | 48.747,00 |
| 02.02.2026 | 61,99 | 63,03 | 61,13 | 62,89 | 1,30% | 46.446,00 |
| 30.01.2026 | 63,30 | 63,30 | 61,79 | 62,08 | -2,65% | 72.371,00 |
| 29.01.2026 | 63,34 | 63,90 | 62,83 | 63,77 | 1,24% | 42.550,00 |
| 28.01.2026 | 64,25 | 64,30 | 62,59 | 62,99 | -2,88% | 87.358,00 |
| 27.01.2026 | 64,05 | 65,25 | 63,10 | 64,86 | 4,58% | 53.739,00 |
| 26.01.2026 | 61,71 | 62,35 | 61,06 | 62,02 | 0,67% | 67.337,00 |
| 23.01.2026 | 60,13 | 61,82 | 59,94 | 61,61 | 2,79% | 67.129,00 |
| 22.01.2026 | 60,74 | 60,74 | 59,51 | 59,94 | -0,91% | 40.620,00 |
| 21.01.2026 | 57,80 | 60,49 | 57,80 | 60,49 | 4,10% | 52.065,00 |
| 20.01.2026 | 57,34 | 58,27 | 57,20 | 58,11 | 1,17% | 54.748,00 |
| 16.01.2026 | 57,25 | 57,69 | 56,60 | 57,44 | -0,50% | 60.301,00 |
| 15.01.2026 | 57,60 | 58,11 | 57,28 | 57,73 | -0,65% | 41.853,00 |
| 14.01.2026 | 57,20 | 58,39 | 57,08 | 58,11 | 1,88% | 54.658,00 |
| 13.01.2026 | 56,73 | 57,25 | 56,72 | 57,04 | 0,58% | 44.390,00 |
| 12.01.2026 | 56,13 | 57,05 | 55,90 | 56,71 | -1,13% | 76.347,00 |
| 09.01.2026 | 57,38 | 58,90 | 56,58 | 57,36 | 0,26% | 51.944,00 |
| 08.01.2026 | 57,04 | 58,07 | 56,77 | 57,21 | -1,53% | 63.712,00 |
| 07.01.2026 | 58,23 | 58,77 | 56,63 | 58,10 | -1,84% | 68.821,00 |
| 06.01.2026 | 58,61 | 59,56 | 58,61 | 59,19 | 0,65% | 45.976,00 |
| 05.01.2026 | 59,27 | 60,48 | 58,44 | 58,81 | -0,69% | 85.128,00 |
| 02.01.2026 | 59,04 | 59,49 | 58,35 | 59,22 | 0,73% | 53.217,00 |
| 31.12.2025 | 58,56 | 58,90 | 58,37 | 58,79 | -0,10% | 26.531,00 |
| 30.12.2025 | 58,91 | 59,24 | 58,21 | 58,85 | -0,08% | 52.229,00 |
| 29.12.2025 | 59,37 | 59,61 | 58,88 | 58,90 | -1,67% | 53.148,00 |
| 26.12.2025 | 59,32 | 59,90 | 58,96 | 59,90 | 0,39% | 53.775,00 |
| 24.12.2025 | 57,90 | 59,86 | 57,90 | 59,67 | 3,13% | 21.822,00 |
| 23.12.2025 | 58,09 | 58,09 | 57,13 | 57,86 | -0,55% | 35.466,00 |
| 22.12.2025 | 57,57 | 58,27 | 57,54 | 58,18 | 1,94% | 38.271,00 |
| 19.12.2025 | 56,55 | 57,20 | 56,22 | 57,07 | 0,87% | 36.382,00 |
| 18.12.2025 | 56,29 | 56,70 | 55,81 | 56,58 | 0,64% | 53.478,00 |
| 17.12.2025 | 56,76 | 56,83 | 55,98 | 56,22 | 0,57% | 33.652,00 |
| 16.12.2025 | 55,82 | 56,20 | 55,45 | 55,90 | -0,71% | 35.952,00 |
| 15.12.2025 | 56,52 | 56,74 | 55,99 | 56,30 | 0,00% | 95.625,00 |
| 12.12.2025 | 56,49 | 56,51 | 55,51 | 56,30 | -0,98% | 104.218,00 |
| 11.12.2025 | 56,71 | 57,19 | 56,47 | 56,86 | -0,54% | 76.151,00 |
| 10.12.2025 | 57,58 | 57,58 | 56,58 | 57,17 | -0,56% | 42.009,00 |
| 09.12.2025 | 57,48 | 57,75 | 57,01 | 57,49 | 0,33% | 32.187,00 |
| 08.12.2025 | 57,64 | 57,69 | 56,91 | 57,30 | -1,66% | 46.732,00 |
| 05.12.2025 | 58,20 | 59,29 | 57,78 | 58,27 | 0,92% | 54.303,00 |
| 04.12.2025 | 57,55 | 57,95 | 57,48 | 57,74 | -1,57% | 46.568,00 |
| 03.12.2025 | 58,27 | 58,88 | 58,27 | 58,66 | -1,21% | 46.584,00 |
| 02.12.2025 | 58,50 | 59,88 | 58,10 | 59,38 | 4,93% | 70.895,00 |
| 01.12.2025 | 56,19 | 56,90 | 55,80 | 56,59 | 2,98% | 55.375,00 |
| 28.11.2025 | 54,84 | 55,36 | 54,62 | 54,95 | 0,48% | 43.674,00 |
| 26.11.2025 | 53,94 | 54,90 | 53,86 | 54,69 | 1,28% | 93.690,00 |
| 25.11.2025 | 53,15 | 54,02 | 52,96 | 54,00 | 0,39% | 69.365,00 |
| 24.11.2025 | 52,85 | 53,87 | 52,78 | 53,79 | 0,52% | 53.154,00 |
| 21.11.2025 | 53,25 | 53,93 | 52,55 | 53,51 | 0,89% | 37.684,00 |
| 20.11.2025 | 53,95 | 54,15 | 52,70 | 53,04 | -1,98% | 55.271,00 |
| 19.11.2025 | 53,60 | 54,19 | 53,54 | 54,11 | 0,93% | 48.429,00 |
| 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 |