33,060$
1,35%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 33,20 | 33,20 | 32,92 | 33,06 | 1,35% | 1.345,00 |
| 11.03.2025 | 32,58 | 32,99 | 32,38 | 32,62 | 0,55% | 70.706,00 |
| 10.03.2025 | 33,01 | 33,27 | 32,27 | 32,44 | -2,55% | 50.789,00 |
| 07.03.2025 | 32,76 | 33,33 | 32,60 | 33,29 | 0,97% | 57.417,00 |
| 06.03.2025 | 33,32 | 33,62 | 32,79 | 32,97 | -1,85% | 110.923,00 |
| 05.03.2025 | 33,13 | 33,83 | 32,75 | 33,59 | 1,39% | 61.624,00 |
| 04.03.2025 | 33,99 | 34,07 | 32,80 | 33,13 | -3,30% | 86.325,00 |
| 03.03.2025 | 34,09 | 34,49 | 33,50 | 34,26 | 0,65% | 109.997,00 |
| 28.02.2025 | 34,25 | 34,28 | 33,69 | 34,04 | -4,06% | 60.761,00 |
| 27.02.2025 | 35,77 | 35,86 | 35,09 | 35,48 | -0,70% | 93.950,00 |
| 26.02.2025 | 35,90 | 35,90 | 35,44 | 35,73 | 0,03% | 16.407,00 |
| 25.02.2025 | 35,40 | 35,83 | 35,27 | 35,72 | 0,22% | 48.663,00 |
| 24.02.2025 | 35,85 | 35,98 | 35,22 | 35,64 | 1,16% | 96.230,00 |
| 21.02.2025 | 35,74 | 35,79 | 35,00 | 35,23 | -1,45% | 72.365,00 |
| 20.02.2025 | 35,42 | 35,85 | 35,42 | 35,75 | -0,14% | 34.359,00 |
| 19.02.2025 | 35,57 | 35,93 | 35,49 | 35,80 | 0,00% | 36.766,00 |
| 18.02.2025 | 35,19 | 35,90 | 35,19 | 35,80 | 1,79% | 61.920,00 |
| 14.02.2025 | 35,27 | 35,49 | 34,48 | 35,17 | -0,71% | 70.083,00 |
| 13.02.2025 | 35,15 | 35,51 | 34,63 | 35,42 | 2,28% | 84.186,00 |
| 12.02.2025 | 34,02 | 34,86 | 33,95 | 34,63 | 2,03% | 63.674,00 |
| 11.02.2025 | 33,12 | 34,00 | 33,07 | 33,94 | 0,21% | 51.105,00 |
| 10.02.2025 | 33,40 | 34,29 | 33,20 | 33,87 | 4,80% | 77.518,00 |
| 07.02.2025 | 32,58 | 32,70 | 31,90 | 32,32 | -0,46% | 53.090,00 |
| 06.02.2025 | 32,25 | 32,64 | 32,25 | 32,47 | -0,28% | 71.879,00 |
| 05.02.2025 | 32,77 | 32,77 | 32,29 | 32,56 | 0,40% | 37.309,00 |
| 04.02.2025 | 32,41 | 32,73 | 32,24 | 32,43 | 1,50% | 45.775,00 |
| 03.02.2025 | 31,70 | 32,17 | 31,31 | 31,95 | -2,29% | 50.374,00 |
| 31.01.2025 | 33,16 | 33,16 | 32,43 | 32,70 | 0,03% | 73.770,00 |
| 30.01.2025 | 32,55 | 32,91 | 32,46 | 32,69 | 1,08% | 54.153,00 |
| 29.01.2025 | 32,43 | 32,83 | 31,89 | 32,34 | -1,01% | 113.897,00 |
| 28.01.2025 | 32,97 | 32,97 | 32,02 | 32,67 | 0,25% | 80.635,00 |
| 27.01.2025 | 32,91 | 32,91 | 32,36 | 32,59 | -1,03% | 105.620,00 |
| 24.01.2025 | 32,99 | 33,20 | 32,81 | 32,93 | -0,21% | 29.651,00 |
| 23.01.2025 | 32,78 | 33,31 | 32,78 | 33,00 | 0,27% | 37.206,00 |
| 22.01.2025 | 32,90 | 33,07 | 32,65 | 32,91 | 0,49% | 60.891,00 |
| 21.01.2025 | 32,45 | 32,89 | 32,39 | 32,75 | 1,93% | 42.546,00 |
| 17.01.2025 | 32,14 | 32,32 | 31,98 | 32,13 | -0,06% | 40.757,00 |
| 16.01.2025 | 32,33 | 32,33 | 32,04 | 32,15 | -0,59% | 44.408,00 |
| 15.01.2025 | 32,38 | 32,62 | 32,22 | 32,34 | 1,03% | 37.297,00 |
| 14.01.2025 | 32,02 | 32,16 | 31,85 | 32,01 | 0,31% | 41.883,00 |
| 13.01.2025 | 31,44 | 32,04 | 31,33 | 31,91 | 1,59% | 64.406,00 |
| 10.01.2025 | 31,20 | 31,67 | 31,03 | 31,41 | -0,10% | 79.965,00 |
| 08.01.2025 | 31,35 | 31,70 | 31,20 | 31,44 | -0,57% | 57.074,00 |
| 07.01.2025 | 31,48 | 31,92 | 31,47 | 31,62 | -0,25% | 70.840,00 |
| 06.01.2025 | 31,53 | 31,92 | 31,45 | 31,70 | 0,86% | 52.104,00 |
| 03.01.2025 | 31,06 | 31,48 | 31,00 | 31,43 | 1,09% | 88.360,00 |
| 02.01.2025 | 31,30 | 31,37 | 31,02 | 31,09 | -0,51% | 67.821,00 |
| 31.12.2024 | 31,21 | 31,50 | 31,01 | 31,25 | 0,13% | 41.838,00 |
| 30.12.2024 | 31,13 | 31,36 | 30,92 | 31,21 | -0,51% | 63.489,00 |
| 27.12.2024 | 31,59 | 31,63 | 31,15 | 31,37 | -1,72% | 95.810,00 |
| 26.12.2024 | 32,25 | 32,25 | 31,62 | 31,92 | -1,08% | 49.133,00 |
| 24.12.2024 | 32,25 | 32,39 | 32,13 | 32,27 | 0,59% | 20.273,00 |
| 23.12.2024 | 31,87 | 32,26 | 31,68 | 32,08 | -0,12% | 79.095,00 |
| 20.12.2024 | 31,72 | 32,47 | 31,65 | 32,12 | 0,91% | 62.413,00 |
| 19.12.2024 | 32,00 | 32,14 | 31,74 | 31,83 | -0,22% | 54.013,00 |
| 18.12.2024 | 32,49 | 32,87 | 31,87 | 31,90 | -0,19% | 70.873,00 |
| 17.12.2024 | 32,10 | 32,28 | 31,82 | 31,96 | -2,02% | 85.635,00 |
| 16.12.2024 | 32,56 | 32,94 | 32,51 | 32,62 | -1,15% | 53.724,00 |
| 13.12.2024 | 33,11 | 33,11 | 32,73 | 33,00 | 0,18% | 46.870,00 |
| 12.12.2024 | 32,90 | 33,28 | 32,80 | 32,94 | -0,27% | 50.754,00 |
| 11.12.2024 | 33,12 | 33,19 | 32,90 | 33,03 | 0,98% | 45.075,00 |
| 10.12.2024 | 32,87 | 33,00 | 32,54 | 32,71 | -0,40% | 79.930,00 |
| 09.12.2024 | 32,50 | 33,44 | 32,50 | 32,84 | -3,95% | 162.284,00 |
| 06.12.2024 | 34,32 | 34,32 | 33,96 | 34,19 | 0,00% | 59.771,00 |
| 05.12.2024 | 33,93 | 34,52 | 33,93 | 34,19 | -2,34% | 97.181,00 |
| 04.12.2024 | 35,24 | 35,39 | 35,01 | 35,01 | -0,88% | 90.687,00 |
| 03.12.2024 | 34,50 | 35,50 | 34,35 | 35,32 | -1,51% | 123.642,00 |
| 02.12.2024 | 36,02 | 36,02 | 35,62 | 35,86 | 0,34% | 62.213,00 |
| 29.11.2024 | 35,82 | 35,90 | 35,65 | 35,74 | -0,69% | 28.686,00 |
| 27.11.2024 | 35,73 | 36,06 | 35,61 | 35,99 | 1,49% | 45.011,00 |
| 26.11.2024 | 35,48 | 35,55 | 35,29 | 35,46 | -1,25% | 36.793,00 |
| 25.11.2024 | 35,98 | 36,09 | 35,81 | 35,91 | 0,34% | 36.236,00 |
| 22.11.2024 | 35,68 | 35,85 | 35,60 | 35,79 | -0,45% | 32.133,00 |
| 21.11.2024 | 35,66 | 36,02 | 35,66 | 35,95 | 1,44% | 32.553,00 |
| 20.11.2024 | 35,30 | 35,52 | 35,30 | 35,44 | 0,62% | 71.578,00 |
| 19.11.2024 | 34,43 | 35,22 | 34,35 | 35,22 | 2,24% | 72.611,00 |
| 18.11.2024 | 34,45 | 34,59 | 34,36 | 34,45 | 1,53% | 73.002,00 |
| 15.11.2024 | 33,99 | 34,05 | 33,84 | 33,93 | -0,18% | 39.692,00 |
| 14.11.2024 | 34,11 | 34,25 | 33,96 | 33,99 | -0,23% | 52.268,00 |
| 13.11.2024 | 34,20 | 34,28 | 34,03 | 34,07 | 0,09% | 51.644,00 |
| 12.11.2024 | 34,11 | 34,18 | 33,84 | 34,04 | -0,70% | 61.039,00 |
| 11.11.2024 | 34,46 | 34,46 | 34,12 | 34,28 | 0,12% | 63.795,00 |
| 08.11.2024 | 34,60 | 34,71 | 34,16 | 34,24 | -1,30% | 43.211,00 |
| 07.11.2024 | 34,86 | 34,89 | 34,62 | 34,69 | 1,20% | 47.851,00 |
| 06.11.2024 | 34,53 | 34,53 | 34,10 | 34,28 | -0,75% | 86.404,00 |
| 05.11.2024 | 34,38 | 34,56 | 34,38 | 34,54 | 1,68% | 42.757,00 |
| 04.11.2024 | 34,25 | 34,34 | 33,97 | 33,97 | -0,26% | 56.199,00 |
| 01.11.2024 | 34,09 | 34,48 | 34,05 | 34,06 | 1,19% | 76.259,00 |
| 31.10.2024 | 33,89 | 33,89 | 33,41 | 33,66 | -1,72% | 84.376,00 |
| 30.10.2024 | 34,87 | 34,94 | 34,25 | 34,25 | -2,37% | 102.418,00 |
| 29.10.2024 | 34,98 | 35,15 | 34,75 | 35,08 | 1,56% | 96.736,00 |
| 28.10.2024 | 35,40 | 35,40 | 34,35 | 34,54 | -6,12% | 175.118,00 |
| 25.10.2024 | 37,20 | 37,36 | 36,59 | 36,79 | 1,57% | 48.134,00 |
| 24.10.2024 | 36,15 | 36,26 | 36,01 | 36,22 | 0,67% | 32.546,00 |
| 23.10.2024 | 36,15 | 36,18 | 35,80 | 35,98 | -0,85% | 29.841,00 |
| 22.10.2024 | 35,99 | 36,29 | 35,99 | 36,29 | 1,91% | 45.803,00 |
| 21.10.2024 | 36,00 | 36,01 | 35,57 | 35,61 | -1,38% | 39.440,00 |
| 18.10.2024 | 36,07 | 36,21 | 36,01 | 36,11 | -0,25% | 46.852,00 |
| 17.10.2024 | 36,68 | 36,68 | 36,06 | 36,20 | -1,34% | 38.886,00 |
| 16.10.2024 | 36,22 | 36,74 | 36,22 | 36,69 | 1,52% | 49.865,00 |