70,500$
1,88%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 69,93 | 70,94 | 68,83 | 70,43 | 1,78% | 95.025,00 |
| 09.04.2026 | 67,29 | 69,53 | 67,29 | 69,20 | -0,93% | 155.220,00 |
| 08.04.2026 | 69,41 | 70,31 | 68,59 | 69,85 | 6,72% | 171.219,00 |
| 07.04.2026 | 65,60 | 65,61 | 63,64 | 65,45 | -0,68% | 176.970,00 |
| 06.04.2026 | 66,36 | 66,38 | 64,88 | 65,90 | -0,21% | 141.703,00 |
| 02.04.2026 | 64,39 | 66,17 | 63,76 | 66,04 | -1,58% | 99.177,00 |
| 01.04.2026 | 66,89 | 68,32 | 66,30 | 67,10 | 0,75% | 184.241,00 |
| 31.03.2026 | 64,20 | 66,65 | 63,82 | 66,60 | 3,66% | 202.155,00 |
| 30.03.2026 | 65,43 | 65,43 | 63,02 | 64,25 | -2,25% | 172.468,00 |
| 27.03.2026 | 65,90 | 66,86 | 65,00 | 65,73 | 0,74% | 140.084,00 |
| 26.03.2026 | 66,11 | 66,57 | 65,05 | 65,25 | -2,44% | 112.274,00 |
| 25.03.2026 | 67,26 | 67,57 | 65,60 | 66,88 | 1,09% | 144.959,00 |
| 24.03.2026 | 64,94 | 66,49 | 64,94 | 66,16 | -0,48% | 91.410,00 |
| 23.03.2026 | 66,65 | 67,56 | 65,91 | 66,48 | 0,35% | 141.580,00 |
| 20.03.2026 | 68,01 | 68,01 | 65,41 | 66,25 | -1,03% | 138.737,00 |
| 19.03.2026 | 64,91 | 68,28 | 64,57 | 66,94 | 1,38% | 141.975,00 |
| 18.03.2026 | 67,27 | 67,27 | 65,78 | 66,03 | -1,37% | 144.728,00 |
| 17.03.2026 | 66,35 | 67,65 | 66,29 | 66,95 | 2,42% | 97.996,00 |
| 16.03.2026 | 65,30 | 66,46 | 64,94 | 65,37 | 1,41% | 114.785,00 |
| 13.03.2026 | 65,50 | 66,43 | 64,11 | 64,46 | -1,12% | 98.627,00 |
| 12.03.2026 | 65,78 | 66,31 | 64,43 | 65,19 | -4,25% | 79.097,00 |
| 11.03.2026 | 67,50 | 68,58 | 67,16 | 68,08 | 1,04% | 93.408,00 |
| 10.03.2026 | 67,99 | 68,95 | 66,90 | 67,38 | -1,33% | 143.994,00 |
| 09.03.2026 | 65,00 | 68,39 | 64,18 | 68,29 | 3,28% | 117.763,00 |
| 06.03.2026 | 67,15 | 67,15 | 65,20 | 66,12 | -3,35% | 59.144,00 |
| 05.03.2026 | 69,45 | 69,45 | 67,11 | 68,41 | -3,89% | 88.738,00 |
| 04.03.2026 | 70,51 | 71,39 | 68,47 | 71,18 | 0,48% | 141.816,00 |
| 03.03.2026 | 70,59 | 70,84 | 67,49 | 70,84 | -4,15% | 163.412,00 |
| 02.03.2026 | 72,31 | 74,38 | 71,34 | 73,91 | -1,53% | 84.512,00 |
| 27.02.2026 | 76,37 | 76,37 | 74,20 | 75,06 | -5,75% | 110.940,00 |
| 26.02.2026 | 82,03 | 82,03 | 77,31 | 79,64 | -3,42% | 91.450,00 |
| 25.02.2026 | 82,68 | 83,34 | 82,24 | 82,46 | 0,51% | 76.837,00 |
| 24.02.2026 | 81,45 | 82,33 | 80,81 | 82,04 | 0,05% | 111.389,00 |
| 23.02.2026 | 84,60 | 84,71 | 81,71 | 82,00 | -2,92% | 127.421,00 |
| 20.02.2026 | 82,01 | 84,71 | 82,00 | 84,47 | 5,10% | 127.179,00 |
| 19.02.2026 | 80,41 | 81,24 | 79,89 | 80,37 | 0,50% | 60.604,00 |
| 18.02.2026 | 79,88 | 81,20 | 79,07 | 79,97 | -0,01% | 110.826,00 |
| 17.02.2026 | 80,72 | 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 | 79,76 | 81,20 | 78,09 | 79,09 | 2,71% | 113.108,00 |
| 11.02.2026 | 76,62 | 77,80 | 73,96 | 77,00 | 4,12% | 92.392,00 |
| 10.02.2026 | 73,62 | 74,21 | 72,48 | 73,95 | 2,20% | 43.553,00 |
| 09.02.2026 | 70,40 | 73,10 | 70,36 | 72,36 | 4,43% | 56.572,00 |
| 06.02.2026 | 67,50 | 70,50 | 66,79 | 69,29 | 5,77% | 49.879,00 |
| 05.02.2026 | 64,69 | 66,01 | 64,69 | 65,51 | 0,31% | 48.335,00 |
| 04.02.2026 | 65,70 | 66,52 | 64,51 | 65,31 | 0,60% | 54.397,00 |
| 03.02.2026 | 64,77 | 65,28 | 64,22 | 64,92 | 3,23% | 48.748,00 |
| 02.02.2026 | 61,13 | 63,03 | 61,13 | 62,89 | 1,30% | 46.498,00 |
| 30.01.2026 | 63,30 | 63,30 | 61,79 | 62,08 | -2,65% | 72.371,00 |
| 29.01.2026 | 63,43 | 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 | 63,10 | 65,25 | 63,10 | 64,86 | 4,58% | 53.739,00 |
| 26.01.2026 | 61,72 | 62,35 | 61,06 | 62,02 | 0,67% | 94.779,00 |
| 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% | 52.110,00 |
| 20.01.2026 | 57,34 | 58,27 | 57,20 | 58,11 | 1,17% | 54.761,00 |
| 16.01.2026 | 57,25 | 57,69 | 56,60 | 57,44 | -0,50% | 60.301,00 |
| 15.01.2026 | 57,65 | 58,11 | 57,28 | 57,73 | -0,65% | 41.853,00 |
| 14.01.2026 | 57,08 | 58,39 | 57,08 | 58,11 | 1,88% | 54.658,00 |
| 13.01.2026 | 56,95 | 57,25 | 56,72 | 57,04 | 0,58% | 44.390,00 |
| 12.01.2026 | 56,10 | 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 | 57,68 | 58,07 | 56,77 | 57,21 | -1,53% | 63.728,00 |
| 07.01.2026 | 58,13 | 58,77 | 56,63 | 58,10 | -1,84% | 68.821,00 |
| 06.01.2026 | 59,40 | 59,56 | 58,61 | 59,19 | 0,65% | 45.976,00 |
| 05.01.2026 | 59,95 | 60,48 | 58,44 | 58,81 | -0,69% | 93.528,00 |
| 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 | 58,83 | 59,24 | 58,21 | 58,85 | -0,08% | 53.729,00 |
| 29.12.2025 | 59,61 | 59,61 | 58,88 | 58,90 | -1,67% | 65.520,00 |
| 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% | 35.966,00 |
| 22.12.2025 | 57,57 | 58,27 | 57,54 | 58,18 | 1,94% | 54.173,00 |
| 19.12.2025 | 56,55 | 57,20 | 56,22 | 57,07 | 0,87% | 36.382,00 |
| 18.12.2025 | 56,24 | 56,70 | 55,81 | 56,58 | 0,64% | 71.978,00 |
| 17.12.2025 | 56,31 | 56,83 | 55,98 | 56,22 | 0,57% | 36.824,00 |
| 16.12.2025 | 55,72 | 56,20 | 55,45 | 55,90 | -0,71% | 56.552,00 |
| 15.12.2025 | 56,55 | 56,74 | 55,99 | 56,30 | 0,00% | 95.829,00 |
| 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 | 56,85 | 57,58 | 56,58 | 57,17 | -0,56% | 42.009,00 |
| 09.12.2025 | 57,53 | 57,75 | 57,01 | 57,49 | 0,33% | 32.187,00 |
| 08.12.2025 | 57,69 | 57,69 | 56,91 | 57,30 | -1,66% | 73.332,00 |
| 05.12.2025 | 58,20 | 59,29 | 57,78 | 58,27 | 0,92% | 54.303,00 |
| 04.12.2025 | 57,95 | 57,95 | 57,48 | 57,74 | -1,57% | 46.599,00 |
| 03.12.2025 | 58,88 | 58,88 | 58,27 | 58,66 | -1,21% | 46.587,00 |
| 02.12.2025 | 58,20 | 59,88 | 58,10 | 59,38 | 4,93% | 71.895,00 |
| 01.12.2025 | 55,99 | 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 | 53,93 | 54,15 | 52,70 | 53,04 | -1,98% | 55.381,00 |
| 19.11.2025 | 53,60 | 54,19 | 53,54 | 54,11 | 0,93% | 48.429,00 |
| 18.11.2025 | 52,93 | 53,98 | 48,83 | 53,61 | -0,61% | 73.409,00 |
| 17.11.2025 | 54,92 | 54,92 | 53,48 | 53,94 | -3,28% | 46.883,00 |
| 14.11.2025 | 55,31 | 55,91 | 55,31 | 55,77 | 1,33% | 50.555,00 |