60,830$
-0,70%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 60,70 | 61,26 | 59,97 | 60,84 | -0,69% | 252.996,00 |
| 28.05.2026 | 60,72 | 61,93 | 60,02 | 61,26 | -0,99% | 157.293,00 |
| 27.05.2026 | 61,96 | 62,04 | 61,11 | 61,87 | -1,73% | 129.193,00 |
| 26.05.2026 | 62,93 | 63,52 | 62,62 | 62,96 | 0,33% | 172.539,00 |
| 22.05.2026 | 62,60 | 63,39 | 62,51 | 62,75 | 1,19% | 117.949,00 |
| 21.05.2026 | 60,98 | 62,45 | 60,51 | 62,01 | -0,69% | 171.859,00 |
| 20.05.2026 | 60,69 | 62,65 | 60,19 | 62,44 | 2,31% | 140.200,00 |
| 19.05.2026 | 60,69 | 61,67 | 59,82 | 61,03 | -1,39% | 118.838,00 |
| 18.05.2026 | 62,50 | 62,83 | 61,44 | 61,89 | -2,34% | 209.172,00 |
| 15.05.2026 | 62,60 | 63,41 | 61,23 | 63,37 | -1,25% | 106.438,00 |
| 14.05.2026 | 64,01 | 64,85 | 63,73 | 64,17 | 0,77% | 83.577,00 |
| 13.05.2026 | 63,28 | 63,92 | 61,86 | 63,68 | -0,72% | 227.585,00 |
| 12.05.2026 | 63,34 | 64,28 | 62,93 | 64,14 | -2,83% | 149.272,00 |
| 11.05.2026 | 68,52 | 68,53 | 65,92 | 66,01 | -5,59% | 144.099,00 |
| 08.05.2026 | 68,93 | 69,97 | 68,80 | 69,92 | 2,33% | 87.472,00 |
| 07.05.2026 | 69,15 | 69,23 | 67,68 | 68,33 | -0,61% | 92.934,00 |
| 06.05.2026 | 68,32 | 69,37 | 68,05 | 68,75 | -1,83% | 132.858,00 |
| 05.05.2026 | 67,51 | 70,52 | 67,51 | 70,03 | 3,76% | 111.967,00 |
| 04.05.2026 | 68,80 | 68,80 | 67,38 | 67,49 | -3,45% | 75.721,00 |
| 01.05.2026 | 70,90 | 71,30 | 69,46 | 69,90 | -1,08% | 66.570,00 |
| 30.04.2026 | 68,39 | 70,99 | 68,39 | 70,66 | 3,80% | 77.543,00 |
| 29.04.2026 | 67,87 | 68,96 | 67,58 | 68,07 | 0,37% | 118.990,00 |
| 28.04.2026 | 67,86 | 68,20 | 66,85 | 67,82 | 0,44% | 99.259,00 |
| 27.04.2026 | 68,31 | 68,31 | 66,14 | 67,52 | 0,57% | 139.404,00 |
| 24.04.2026 | 70,85 | 70,85 | 66,47 | 67,14 | -4,95% | 201.535,00 |
| 23.04.2026 | 71,62 | 72,23 | 70,29 | 70,64 | -1,60% | 98.171,00 |
| 22.04.2026 | 72,14 | 73,46 | 71,15 | 71,79 | 0,27% | 68.250,00 |
| 21.04.2026 | 73,09 | 73,52 | 71,13 | 71,60 | -2,27% | 129.146,00 |
| 20.04.2026 | 73,84 | 73,84 | 72,98 | 73,26 | -1,43% | 90.988,00 |
| 17.04.2026 | 74,19 | 75,65 | 72,75 | 74,32 | 2,82% | 125.219,00 |
| 16.04.2026 | 71,87 | 73,06 | 71,87 | 72,28 | 1,73% | 93.463,00 |
| 15.04.2026 | 72,70 | 73,40 | 70,90 | 71,05 | -2,22% | 134.853,00 |
| 14.04.2026 | 71,45 | 73,30 | 71,45 | 72,66 | 2,25% | 132.608,00 |
| 13.04.2026 | 69,57 | 71,34 | 69,28 | 71,06 | 0,89% | 116.992,00 |
| 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 |