49,550€
4,54%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 44,80 | 47,40 | 44,80 | 47,40 | 2,60% | - |
| 19.12.2025 | 44,60 | 46,20 | 44,60 | 46,20 | 0,87% | - |
| 18.12.2025 | 44,20 | 45,80 | 44,20 | 45,80 | 1,33% | - |
| 17.12.2025 | 44,00 | 45,20 | 44,00 | 45,20 | -0,44% | - |
| 16.12.2025 | 44,20 | 45,40 | 44,20 | 45,40 | -0,44% | - |
| 15.12.2025 | 44,20 | 46,40 | 44,20 | 45,60 | -1,72% | 5,00 |
| 12.12.2025 | 44,60 | 46,40 | 44,60 | 46,40 | 0,43% | - |
| 11.12.2025 | 45,00 | 46,20 | 45,00 | 46,20 | -1,70% | - |
| 10.12.2025 | 45,40 | 47,00 | 45,40 | 47,00 | -2,08% | - |
| 09.12.2025 | 45,40 | 48,00 | 45,40 | 48,00 | -1,64% | - |
| 08.12.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,52% | - |
| 05.12.2025 | 45,60 | 47,60 | 45,60 | 47,60 | 0,00% | - |
| 04.12.2025 | 46,40 | 47,60 | 46,20 | 47,60 | -2,46% | - |
| 03.12.2025 | 47,00 | 48,80 | 47,00 | 48,80 | 1,67% | 13,00 |
| 02.12.2025 | 45,00 | 48,00 | 45,00 | 48,00 | 5,26% | - |
| 01.12.2025 | 43,60 | 45,60 | 43,60 | 45,60 | 1,79% | - |
| 28.11.2025 | 43,60 | 44,80 | 43,60 | 44,80 | -0,88% | - |
| 27.11.2025 | 43,40 | 45,20 | 43,40 | 45,20 | 0,00% | - |
| 26.11.2025 | 43,00 | 45,20 | 43,00 | 45,20 | 0,44% | - |
| 25.11.2025 | 43,00 | 45,00 | 43,00 | 45,00 | 1,81% | - |
| 24.11.2025 | 42,80 | 44,20 | 42,80 | 44,20 | 0,00% | - |
| 21.11.2025 | 42,40 | 44,20 | 42,40 | 44,20 | -1,34% | - |
| 20.11.2025 | 43,20 | 44,80 | 43,20 | 44,80 | -0,44% | - |
| 19.11.2025 | 42,60 | 45,00 | 42,60 | 45,00 | -0,88% | - |
| 18.11.2025 | 42,80 | 45,40 | 42,80 | 45,40 | -1,73% | - |
| 17.11.2025 | 44,20 | 46,20 | 44,20 | 46,20 | 4,05% | - |
| 14.11.2025 | 43,60 | 44,40 | 43,60 | 44,40 | -2,20% | - |
| 13.11.2025 | 44,40 | 45,40 | 44,40 | 45,40 | -1,73% | - |
| 12.11.2025 | 43,20 | 46,20 | 43,20 | 46,20 | 0,43% | - |
| 11.11.2025 | 43,80 | 46,00 | 43,80 | 46,00 | 0,88% | - |
| 10.11.2025 | 43,00 | 45,60 | 43,00 | 45,60 | 7,04% | - |
| 07.11.2025 | 44,60 | 44,60 | 42,60 | 42,60 | -8,58% | - |
| 06.11.2025 | 44,20 | 46,60 | 44,20 | 46,60 | -0,43% | - |
| 05.11.2025 | 44,20 | 46,80 | 44,20 | 46,80 | 0,86% | - |
| 04.11.2025 | 43,20 | 46,40 | 43,20 | 46,40 | 7,91% | - |
| 03.11.2025 | 42,80 | 43,00 | 42,80 | 43,00 | -5,29% | - |
| 31.10.2025 | 42,80 | 45,40 | 42,80 | 45,40 | 3,65% | - |
| 30.10.2025 | 42,80 | 45,20 | 42,80 | 43,80 | -0,90% | - |
| 29.10.2025 | 43,80 | 46,40 | 43,80 | 44,20 | 1,38% | - |
| 28.10.2025 | 42,80 | 45,20 | 42,80 | 43,60 | 0,00% | - |
| 27.10.2025 | 42,80 | 45,40 | 42,80 | 43,60 | -2,68% | - |
| 24.10.2025 | 42,80 | 44,80 | 42,80 | 44,80 | -0,44% | - |
| 23.10.2025 | 43,60 | 45,00 | 43,60 | 45,00 | -1,75% | - |
| 22.10.2025 | 43,40 | 45,80 | 43,40 | 45,80 | 0,00% | - |
| 21.10.2025 | 43,40 | 45,80 | 43,40 | 45,80 | 0,88% | - |
| 20.10.2025 | 42,80 | 45,40 | 42,80 | 45,40 | 7,58% | - |
| 17.10.2025 | 42,60 | 42,80 | 42,20 | 42,20 | -6,64% | - |
| 16.10.2025 | 42,80 | 45,20 | 42,80 | 45,20 | 0,44% | - |
| 15.10.2025 | 41,80 | 45,00 | 41,80 | 45,00 | 0,45% | - |
| 14.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -8,20% | - |
| 13.10.2025 | 42,00 | 48,80 | 42,00 | 48,80 | 6,55% | 20,00 |
| 10.10.2025 | 44,80 | 45,80 | 44,80 | 45,80 | -2,14% | - |
| 09.10.2025 | 44,60 | 46,80 | 44,60 | 46,80 | 0,43% | - |
| 08.10.2025 | 44,80 | 46,60 | 44,60 | 46,60 | -0,85% | - |
| 07.10.2025 | 44,80 | 47,00 | 44,80 | 47,00 | 1,29% | - |
| 06.10.2025 | 44,20 | 46,40 | 44,20 | 46,40 | 0,87% | - |
| 03.10.2025 | 43,80 | 46,00 | 43,60 | 46,00 | -1,71% | - |
| 02.10.2025 | 44,60 | 46,80 | 44,60 | 46,80 | 1,74% | - |
| 01.10.2025 | 44,00 | 46,20 | 44,00 | 46,00 | -3,36% | 30,00 |
| 30.09.2025 | 44,80 | 47,60 | 44,80 | 47,60 | 1,28% | - |
| 29.09.2025 | 44,40 | 47,00 | 44,40 | 47,00 | 1,29% | - |
| 26.09.2025 | 44,80 | 46,40 | 44,80 | 46,40 | -2,11% | 11,00 |
| 25.09.2025 | 44,60 | 47,40 | 44,60 | 47,40 | 0,42% | - |
| 24.09.2025 | 44,80 | 47,20 | 44,80 | 47,20 | 0,85% | - |
| 23.09.2025 | 44,80 | 46,80 | 44,80 | 46,80 | 0,00% | - |
| 22.09.2025 | 45,20 | 46,80 | 45,20 | 46,80 | -2,50% | - |
| 19.09.2025 | 48,20 | 48,20 | 48,00 | 48,00 | 2,56% | 74,00 |
| 18.09.2025 | 44,60 | 46,80 | 44,40 | 46,80 | 0,00% | - |
| 17.09.2025 | 44,80 | 46,80 | 44,80 | 46,80 | -2,09% | - |
| 16.09.2025 | 48,00 | 48,00 | 47,80 | 47,80 | 10,14% | 61,00 |
| 12.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -5,24% | - |
| 10.09.2025 | 42,40 | 45,80 | 42,40 | 45,80 | 1,78% | - |
| 08.09.2025 | 45,20 | 46,30 | 43,40 | 45,00 | 1,81% | - |
| 05.09.2025 | 42,00 | 44,20 | 42,00 | 44,20 | 0,45% | - |
| 04.09.2025 | 42,80 | 44,00 | 42,80 | 44,00 | -1,79% | - |
| 03.09.2025 | 42,60 | 44,80 | 42,60 | 44,80 | 1,36% | - |
| 02.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -3,91% | - |
| 01.09.2025 | 46,00 | 46,00 | 45,90 | 46,00 | -4,56% | - |
| 29.08.2025 | 42,80 | 48,20 | 42,80 | 48,20 | 7,59% | 23,00 |
| 28.08.2025 | 43,00 | 44,80 | 43,00 | 44,80 | 1,82% | - |
| 27.08.2025 | 42,20 | 44,80 | 42,20 | 44,00 | -0,90% | 120,00 |
| 26.08.2025 | 42,60 | 44,40 | 42,60 | 44,40 | -0,45% | - |
| 25.08.2025 | 43,20 | 44,60 | 43,20 | 44,60 | -0,89% | - |
| 22.08.2025 | 42,20 | 45,00 | 42,20 | 45,00 | 1,81% | - |
| 21.08.2025 | 42,20 | 44,20 | 42,00 | 44,20 | -1,34% | - |
| 20.08.2025 | 42,00 | 44,80 | 42,00 | 44,80 | 1,36% | - |
| 19.08.2025 | 42,20 | 44,20 | 42,00 | 44,20 | 0,00% | - |
| 18.08.2025 | 43,20 | 44,20 | 43,20 | 44,20 | -3,91% | - |
| 15.08.2025 | 43,60 | 46,00 | 43,40 | 46,00 | -0,86% | - |
| 14.08.2025 | 43,80 | 46,40 | 43,80 | 46,40 | -2,11% | - |
| 13.08.2025 | 43,60 | 47,40 | 43,40 | 47,40 | 4,87% | - |
| 12.08.2025 | 42,80 | 45,20 | 42,80 | 45,20 | 0,44% | - |
| 11.08.2025 | 43,20 | 45,00 | 43,20 | 45,00 | -1,75% | - |
| 08.08.2025 | 43,40 | 45,80 | 43,20 | 45,80 | 0,00% | - |
| 07.08.2025 | 42,80 | 45,80 | 42,60 | 45,80 | 2,23% | - |
| 06.08.2025 | 42,80 | 44,80 | 42,80 | 44,80 | -0,44% | - |
| 05.08.2025 | 41,60 | 45,00 | 41,60 | 45,00 | 2,74% | - |
| 04.08.2025 | 41,00 | 43,80 | 41,00 | 43,80 | 4,29% | - |
| 01.08.2025 | 42,60 | 43,60 | 42,00 | 42,00 | -6,25% | 50,00 |
| 31.07.2025 | 43,00 | 44,80 | 43,00 | 44,80 | -3,03% | - |