31,710$
2,19%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 33,82 | 34,30 | 33,67 | 33,90 | -0,21% | 70.632,00 |
| 01.03.2024 | 33,72 | 34,28 | 33,72 | 33,97 | -0,06% | 34.691,00 |
| 29.02.2024 | 33,80 | 34,21 | 33,50 | 33,99 | 2,63% | 52.180,00 |
| 28.02.2024 | 32,51 | 33,60 | 32,20 | 33,12 | -2,62% | 43.491,00 |
| 27.02.2024 | 33,72 | 34,01 | 33,55 | 34,01 | 2,78% | 40.104,00 |
| 26.02.2024 | 33,34 | 33,66 | 32,97 | 33,09 | -2,73% | 35.907,00 |
| 23.02.2024 | 33,93 | 34,13 | 33,63 | 34,02 | 0,71% | 25.219,00 |
| 22.02.2024 | 33,62 | 33,80 | 33,51 | 33,78 | 0,60% | 20.198,00 |
| 21.02.2024 | 33,33 | 33,61 | 33,24 | 33,58 | 0,93% | 25.872,00 |
| 20.02.2024 | 33,05 | 33,32 | 33,02 | 33,27 | 0,15% | 25.835,00 |
| 16.02.2024 | 33,02 | 33,27 | 32,94 | 33,22 | 2,63% | 40.122,00 |
| 15.02.2024 | 31,75 | 32,37 | 31,75 | 32,37 | 2,44% | 32.604,00 |
| 14.02.2024 | 31,39 | 31,61 | 31,33 | 31,60 | 0,67% | 33.753,00 |
| 13.02.2024 | 32,72 | 32,76 | 31,14 | 31,39 | -6,58% | 83.721,00 |
| 12.02.2024 | 33,17 | 33,74 | 33,17 | 33,60 | 0,54% | 18.841,00 |
| 09.02.2024 | 32,81 | 33,42 | 32,66 | 33,42 | 1,89% | 32.534,00 |
| 08.02.2024 | 33,08 | 33,08 | 32,48 | 32,80 | 0,18% | 29.675,00 |
| 07.02.2024 | 32,85 | 32,85 | 31,92 | 32,74 | 4,30% | 81.340,00 |
| 06.02.2024 | 32,94 | 32,94 | 30,89 | 31,39 | -5,74% | 104.305,00 |
| 05.02.2024 | 33,02 | 33,58 | 33,00 | 33,30 | 1,00% | 87.743,00 |
| 02.02.2024 | 32,94 | 33,06 | 32,71 | 32,97 | 1,13% | 36.543,00 |
| 01.02.2024 | 32,19 | 32,69 | 32,00 | 32,60 | 5,13% | 34.173,00 |
| 31.01.2024 | 31,31 | 31,47 | 30,94 | 31,01 | 0,94% | 61.696,00 |
| 30.01.2024 | 30,42 | 30,72 | 30,42 | 30,72 | 0,99% | 42.791,00 |
| 29.01.2024 | 30,33 | 30,60 | 30,16 | 30,42 | 2,18% | 29.465,00 |
| 26.01.2024 | 29,72 | 29,81 | 29,62 | 29,77 | 0,74% | 53.495,00 |
| 25.01.2024 | 29,40 | 29,56 | 29,22 | 29,55 | 0,37% | 38.443,00 |
| 24.01.2024 | 29,45 | 29,52 | 29,18 | 29,44 | 2,79% | 61.137,00 |
| 23.01.2024 | 28,73 | 28,80 | 28,54 | 28,64 | -0,14% | 46.510,00 |
| 22.01.2024 | 28,54 | 28,72 | 28,34 | 28,68 | -1,00% | 58.877,00 |
| 19.01.2024 | 28,53 | 28,97 | 28,37 | 28,97 | 1,79% | 43.245,00 |
| 18.01.2024 | 28,15 | 28,49 | 28,14 | 28,46 | 1,10% | 61.295,00 |
| 17.01.2024 | 27,71 | 28,37 | 27,60 | 28,15 | -0,35% | 188.808,00 |
| 16.01.2024 | 28,75 | 28,95 | 28,05 | 28,25 | -1,74% | 200.578,00 |
| 12.01.2024 | 28,77 | 28,93 | 28,53 | 28,75 | 1,09% | 29.769,00 |
| 11.01.2024 | 28,59 | 28,59 | 28,10 | 28,44 | -0,18% | 43.775,00 |
| 10.01.2024 | 28,45 | 28,49 | 28,35 | 28,49 | 0,42% | 33.718,00 |
| 09.01.2024 | 28,74 | 28,74 | 28,36 | 28,37 | -2,00% | 33.078,00 |
| 08.01.2024 | 28,80 | 28,98 | 28,64 | 28,95 | 0,80% | 44.365,00 |
| 05.01.2024 | 28,73 | 29,00 | 28,57 | 28,72 | -0,03% | 35.072,00 |
| 04.01.2024 | 28,96 | 29,05 | 28,53 | 28,73 | -1,78% | 51.632,00 |
| 03.01.2024 | 29,06 | 29,29 | 28,93 | 29,25 | -0,48% | 40.911,00 |
| 02.01.2024 | 29,89 | 29,95 | 29,23 | 29,39 | -2,75% | 68.531,00 |
| 29.12.2023 | 30,70 | 30,70 | 30,01 | 30,22 | -1,34% | 25.640,00 |
| 28.12.2023 | 30,19 | 30,71 | 30,19 | 30,63 | 1,59% | 26.823,00 |
| 27.12.2023 | 30,47 | 30,47 | 30,04 | 30,15 | -1,05% | 20.159,00 |
| 26.12.2023 | 30,52 | 30,61 | 30,18 | 30,47 | 0,10% | 14.900,00 |
| 22.12.2023 | 30,22 | 30,44 | 30,20 | 30,44 | 1,20% | 34.928,00 |
| 21.12.2023 | 30,14 | 30,25 | 29,88 | 30,08 | 0,70% | 27.906,00 |
| 20.12.2023 | 30,19 | 30,32 | 29,67 | 29,87 | -1,39% | 40.726,00 |
| 19.12.2023 | 29,93 | 30,30 | 29,89 | 30,29 | 1,10% | 35.422,00 |
| 18.12.2023 | 29,83 | 29,96 | 29,69 | 29,96 | 0,03% | 15.876,00 |
| 15.12.2023 | 30,07 | 30,11 | 29,81 | 29,95 | -2,00% | 40.451,00 |
| 14.12.2023 | 30,21 | 30,64 | 30,21 | 30,56 | 0,33% | 27.114,00 |
| 13.12.2023 | 29,43 | 30,46 | 29,37 | 30,46 | 3,57% | 26.931,00 |
| 12.12.2023 | 29,57 | 29,57 | 29,30 | 29,41 | 0,31% | 27.548,00 |
| 11.12.2023 | 29,32 | 29,41 | 29,16 | 29,32 | -0,31% | 21.780,00 |