45,320$
0,24%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 45,43 | 45,65 | 45,09 | 45,36 | 0,33% | 40.512,00 |
| 17.06.2025 | 45,09 | 46,17 | 44,80 | 45,21 | -1,55% | 48.255,00 |
| 16.06.2025 | 45,87 | 46,53 | 45,50 | 45,92 | 2,29% | 63.653,00 |
| 13.06.2025 | 44,87 | 45,02 | 44,42 | 44,89 | -0,82% | 43.651,00 |
| 12.06.2025 | 45,20 | 45,68 | 44,99 | 45,26 | 1,34% | 38.651,00 |
| 11.06.2025 | 44,67 | 44,71 | 44,08 | 44,66 | -0,04% | 22.621,00 |
| 10.06.2025 | 44,84 | 45,00 | 44,40 | 44,68 | -1,22% | 43.795,00 |
| 09.06.2025 | 44,73 | 45,45 | 44,27 | 45,23 | 3,57% | 85.751,00 |
| 06.06.2025 | 44,00 | 44,06 | 43,30 | 43,67 | -0,66% | 55.100,00 |
| 05.06.2025 | 44,16 | 44,43 | 43,45 | 43,96 | -0,50% | 45.306,00 |
| 04.06.2025 | 43,62 | 44,72 | 43,18 | 44,18 | 7,05% | 87.565,00 |
| 03.06.2025 | 41,25 | 41,46 | 40,92 | 41,27 | 0,05% | 27.918,00 |
| 02.06.2025 | 41,67 | 41,67 | 40,48 | 41,25 | -1,06% | 47.327,00 |
| 30.05.2025 | 42,80 | 42,80 | 41,59 | 41,69 | -1,11% | 45.806,00 |
| 29.05.2025 | 41,03 | 42,18 | 40,99 | 42,16 | 4,88% | 83.014,00 |
| 28.05.2025 | 40,38 | 40,41 | 39,63 | 40,20 | 0,00% | 33.179,00 |
| 27.05.2025 | 39,75 | 42,67 | 39,49 | 40,20 | 0,98% | 45.842,00 |
| 23.05.2025 | 39,25 | 39,93 | 38,78 | 39,81 | 1,30% | 29.341,00 |
| 22.05.2025 | 38,98 | 39,42 | 38,58 | 39,30 | 0,46% | 58.177,00 |
| 21.05.2025 | 39,10 | 39,37 | 38,80 | 39,12 | 0,20% | 65.621,00 |
| 20.05.2025 | 39,05 | 39,22 | 38,87 | 39,04 | -0,18% | 44.393,00 |
| 19.05.2025 | 38,43 | 39,11 | 38,32 | 39,11 | 1,77% | 34.729,00 |
| 16.05.2025 | 39,00 | 39,33 | 38,43 | 38,43 | -1,46% | 57.347,00 |
| 15.05.2025 | 38,74 | 41,30 | 37,60 | 39,00 | 1,51% | 143.078,00 |
| 14.05.2025 | 38,31 | 38,59 | 38,18 | 38,42 | 1,45% | 22.783,00 |
| 13.05.2025 | 37,90 | 38,25 | 37,40 | 37,87 | -0,39% | 46.773,00 |
| 12.05.2025 | 37,86 | 38,41 | 37,41 | 38,02 | 0,80% | 42.691,00 |
| 09.05.2025 | 37,98 | 37,98 | 37,35 | 37,72 | -0,29% | 38.344,00 |
| 08.05.2025 | 38,08 | 38,35 | 37,75 | 37,83 | -0,73% | 24.119,00 |
| 07.05.2025 | 38,33 | 38,33 | 37,47 | 38,11 | -0,37% | 52.859,00 |
| 06.05.2025 | 37,98 | 38,72 | 37,98 | 38,25 | 0,24% | 35.377,00 |
| 05.05.2025 | 37,88 | 38,59 | 37,78 | 38,16 | 0,90% | 44.164,00 |
| 02.05.2025 | 37,23 | 38,17 | 37,23 | 37,82 | 2,47% | 53.453,00 |
| 01.05.2025 | 37,01 | 37,19 | 36,70 | 36,91 | -0,43% | 51.539,00 |
| 30.04.2025 | 36,95 | 37,43 | 36,50 | 37,07 | 1,51% | 60.108,00 |
| 29.04.2025 | 36,68 | 36,77 | 35,86 | 36,52 | 2,73% | 62.304,00 |
| 28.04.2025 | 35,55 | 35,79 | 35,31 | 35,55 | -0,86% | 97.391,00 |
| 25.04.2025 | 36,45 | 36,45 | 34,80 | 35,86 | -2,05% | 62.609,00 |
| 24.04.2025 | 36,32 | 36,74 | 36,21 | 36,61 | 0,47% | 66.422,00 |
| 23.04.2025 | 36,89 | 37,39 | 36,09 | 36,44 | -0,60% | 52.918,00 |
| 22.04.2025 | 35,61 | 36,72 | 35,61 | 36,66 | 3,38% | 114.780,00 |
| 21.04.2025 | 35,08 | 35,72 | 35,08 | 35,46 | 2,07% | 87.477,00 |
| 17.04.2025 | 34,86 | 35,30 | 34,33 | 34,74 | 0,00% | 73.835,00 |
| 16.04.2025 | 34,32 | 34,95 | 34,02 | 34,74 | 1,28% | 59.687,00 |
| 15.04.2025 | 33,87 | 34,63 | 33,70 | 34,30 | 1,72% | 63.649,00 |
| 14.04.2025 | 33,53 | 34,42 | 33,21 | 33,72 | 0,12% | 84.354,00 |
| 11.04.2025 | 32,50 | 33,73 | 32,50 | 33,68 | 4,60% | 90.291,00 |
| 10.04.2025 | 32,38 | 32,38 | 30,75 | 32,20 | -1,47% | 162.916,00 |
| 09.04.2025 | 30,25 | 32,80 | 30,13 | 32,68 | 7,29% | 111.931,00 |
| 08.04.2025 | 32,02 | 32,40 | 29,44 | 30,46 | -4,36% | 86.917,00 |
| 07.04.2025 | 30,32 | 33,81 | 30,32 | 31,85 | 0,28% | 122.954,00 |
| 04.04.2025 | 32,25 | 32,85 | 31,02 | 31,76 | -4,54% | 132.168,00 |
| 03.04.2025 | 33,36 | 33,99 | 33,01 | 33,27 | -2,46% | 55.568,00 |
| 02.04.2025 | 33,38 | 34,15 | 33,38 | 34,11 | 0,68% | 43.636,00 |
| 01.04.2025 | 33,54 | 34,17 | 33,50 | 33,88 | 1,50% | 50.849,00 |
| 31.03.2025 | 32,92 | 33,69 | 32,56 | 33,38 | 0,15% | 65.137,00 |
| 28.03.2025 | 33,59 | 33,69 | 32,92 | 33,33 | -1,19% | 51.919,00 |
| 27.03.2025 | 34,14 | 34,14 | 33,46 | 33,73 | -1,46% | 29.406,00 |
| 26.03.2025 | 34,39 | 34,57 | 34,07 | 34,23 | -0,61% | 20.622,00 |
| 25.03.2025 | 34,40 | 34,70 | 34,14 | 34,44 | 0,15% | 42.674,00 |
| 24.03.2025 | 34,42 | 34,50 | 34,14 | 34,39 | 0,76% | 65.667,00 |
| 21.03.2025 | 33,64 | 34,49 | 33,64 | 34,13 | 0,77% | 38.892,00 |
| 20.03.2025 | 34,19 | 34,19 | 33,83 | 33,87 | -1,37% | 17.753,00 |
| 19.03.2025 | 33,56 | 34,54 | 33,56 | 34,34 | 0,64% | 38.848,00 |
| 18.03.2025 | 34,00 | 34,24 | 33,86 | 34,12 | 0,06% | 39.955,00 |
| 17.03.2025 | 33,61 | 34,41 | 33,58 | 34,10 | 2,16% | 54.543,00 |
| 14.03.2025 | 32,82 | 33,44 | 32,82 | 33,38 | 1,77% | 34.505,00 |
| 13.03.2025 | 32,68 | 33,09 | 32,68 | 32,80 | -0,79% | 43.467,00 |
| 12.03.2025 | 33,10 | 33,14 | 32,57 | 33,06 | 1,35% | 50.982,00 |
| 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 |