68,920$
-1,96%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 70,08 | 70,50 | 68,86 | 68,93 | -1,95% | 118.746,00 |
| 30.07.2026 | 67,75 | 70,74 | 67,75 | 70,30 | 7,54% | 155.751,00 |
| 29.07.2026 | 65,52 | 66,56 | 65,00 | 65,37 | -0,49% | 199.442,00 |
| 28.07.2026 | 65,32 | 66,18 | 65,12 | 65,69 | -2,71% | 168.379,00 |
| 27.07.2026 | 66,45 | 68,61 | 66,45 | 67,52 | 3,77% | 191.275,00 |
| 24.07.2026 | 63,35 | 66,03 | 63,20 | 65,07 | 3,75% | 171.647,00 |
| 23.07.2026 | 63,07 | 63,46 | 62,15 | 62,72 | 0,82% | 173.115,00 |
| 22.07.2026 | 62,73 | 63,33 | 61,85 | 62,21 | -2,06% | 129.030,00 |
| 21.07.2026 | 62,85 | 64,12 | 62,48 | 63,52 | 2,04% | 172.916,00 |
| 20.07.2026 | 62,50 | 62,83 | 61,97 | 62,25 | -0,32% | 121.920,00 |
| 17.07.2026 | 62,25 | 63,31 | 62,07 | 62,45 | -1,64% | 116.536,00 |
| 16.07.2026 | 63,63 | 64,36 | 63,37 | 63,49 | 0,25% | 113.837,00 |
| 15.07.2026 | 62,92 | 63,56 | 62,90 | 63,33 | 1,56% | 137.801,00 |
| 14.07.2026 | 63,24 | 63,52 | 61,77 | 62,36 | -1,44% | 325.741,00 |
| 13.07.2026 | 63,95 | 64,61 | 62,99 | 63,27 | -1,28% | 169.681,00 |
| 10.07.2026 | 63,44 | 64,37 | 63,44 | 64,09 | 4,04% | 154.196,00 |
| 09.07.2026 | 60,80 | 62,26 | 60,19 | 61,60 | -0,53% | 244.345,00 |
| 08.07.2026 | 61,17 | 61,99 | 60,19 | 61,93 | -0,11% | 174.879,00 |
| 07.07.2026 | 61,75 | 62,30 | 61,44 | 62,00 | 0,21% | 154.381,00 |
| 06.07.2026 | 61,55 | 62,22 | 61,31 | 61,87 | 3,44% | 214.301,00 |
| 02.07.2026 | 59,00 | 60,70 | 59,00 | 59,81 | 4,33% | 219.563,00 |
| 01.07.2026 | 56,86 | 57,46 | 56,50 | 57,33 | -0,12% | 180.443,00 |
| 30.06.2026 | 57,57 | 57,57 | 56,72 | 57,40 | -0,86% | 303.853,00 |
| 29.06.2026 | 56,75 | 58,06 | 56,71 | 57,90 | 2,66% | 202.499,00 |
| 26.06.2026 | 56,51 | 56,51 | 55,44 | 56,40 | -1,67% | 241.641,00 |
| 25.06.2026 | 57,80 | 57,97 | 56,87 | 57,36 | -0,71% | 258.456,00 |
| 24.06.2026 | 58,09 | 58,36 | 57,33 | 57,77 | -2,71% | 280.592,00 |
| 23.06.2026 | 58,20 | 60,13 | 57,65 | 59,38 | -1,26% | 269.719,00 |
| 22.06.2026 | 59,67 | 61,00 | 59,35 | 60,14 | -3,85% | 271.081,00 |
| 18.06.2026 | 62,81 | 63,27 | 62,18 | 62,55 | -0,41% | 223.897,00 |
| 17.06.2026 | 64,44 | 64,67 | 62,80 | 62,81 | -4,83% | 258.036,00 |
| 16.06.2026 | 66,76 | 67,04 | 65,09 | 66,00 | 2,14% | 151.144,00 |
| 15.06.2026 | 64,63 | 65,33 | 64,38 | 64,62 | 3,76% | 105.421,00 |
| 12.06.2026 | 61,46 | 63,23 | 61,46 | 62,28 | 2,30% | 118.888,00 |
| 11.06.2026 | 59,56 | 61,63 | 59,31 | 60,88 | 3,20% | 143.227,00 |
| 10.06.2026 | 59,31 | 59,90 | 58,79 | 58,99 | -0,59% | 156.627,00 |
| 09.06.2026 | 59,80 | 60,71 | 58,69 | 59,34 | 1,80% | 229.601,00 |
| 08.06.2026 | 58,49 | 58,76 | 57,43 | 58,29 | -3,76% | 247.438,00 |
| 05.06.2026 | 60,81 | 61,15 | 60,25 | 60,57 | -1,45% | 270.216,00 |
| 04.06.2026 | 60,60 | 62,51 | 60,26 | 61,46 | 1,55% | 266.747,00 |
| 03.06.2026 | 61,03 | 61,03 | 59,59 | 60,52 | -1,75% | 180.107,00 |
| 02.06.2026 | 59,59 | 61,75 | 59,18 | 61,60 | 3,60% | 196.199,00 |
| 01.06.2026 | 59,00 | 59,86 | 58,05 | 59,46 | -2,27% | 202.774,00 |
| 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 |