42,700€
3,14%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 41,90 | 42,70 | 41,90 | 42,70 | 3,14% | - |
| 03.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 02.07.2025 | 38,80 | 41,40 | 38,80 | 41,40 | 1,97% | - |
| 01.07.2025 | 38,80 | 40,60 | 38,80 | 40,60 | -1,93% | - |
| 30.06.2025 | 38,40 | 43,40 | 38,40 | 41,40 | 6,70% | 390,00 |
| 27.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 26.06.2025 | 38,80 | 38,80 | 38,60 | 38,60 | -6,31% | - |
| 25.06.2025 | 38,60 | 41,20 | 38,60 | 41,20 | 3,00% | - |
| 24.06.2025 | 36,60 | 40,00 | 36,60 | 40,00 | 2,04% | - |
| 23.06.2025 | 36,80 | 39,20 | 36,80 | 39,20 | -0,51% | - |
| 20.06.2025 | 36,20 | 39,40 | 36,20 | 39,40 | 8,24% | - |
| 19.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -5,70% | - |
| 18.06.2025 | 36,20 | 38,60 | 36,20 | 38,60 | 2,66% | - |
| 17.06.2025 | 36,60 | 37,60 | 36,60 | 37,60 | -2,08% | - |
| 16.06.2025 | 35,80 | 38,40 | 35,80 | 38,40 | 0,00% | - |
| 13.06.2025 | 36,20 | 38,40 | 36,00 | 38,40 | 4,35% | - |
| 12.06.2025 | 35,80 | 36,80 | 35,80 | 36,80 | -2,65% | - |
| 11.06.2025 | 36,00 | 37,80 | 36,00 | 37,80 | -0,53% | - |
| 10.06.2025 | 36,60 | 38,00 | 36,60 | 38,00 | -0,52% | - |
| 09.06.2025 | 35,20 | 38,20 | 35,20 | 38,20 | 1,06% | - |
| 06.06.2025 | 35,40 | 37,80 | 35,40 | 37,80 | 1,07% | - |
| 05.06.2025 | 35,60 | 37,40 | 35,60 | 37,40 | 11,98% | - |
| 04.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -6,70% | - |
| 03.06.2025 | 33,20 | 35,80 | 33,20 | 35,80 | 3,47% | - |
| 02.06.2025 | 33,60 | 34,60 | 33,60 | 34,60 | -1,14% | - |
| 30.05.2025 | 34,20 | 35,60 | 34,20 | 35,00 | -0,57% | 100,00 |
| 29.05.2025 | 32,80 | 35,20 | 32,80 | 35,20 | 1,73% | - |
| 28.05.2025 | 32,80 | 34,60 | 32,80 | 34,60 | 1,17% | - |
| 27.05.2025 | 32,20 | 34,20 | 32,20 | 34,20 | 6,21% | - |
| 26.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 23.05.2025 | 32,00 | 33,00 | 32,00 | 33,00 | -0,60% | - |
| 22.05.2025 | 31,80 | 33,20 | 31,80 | 33,20 | 0,00% | - |
| 21.05.2025 | 31,80 | 33,20 | 31,80 | 33,20 | 5,06% | - |
| 20.05.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -2,47% | - |
| 19.05.2025 | 31,60 | 32,40 | 31,60 | 32,40 | -4,71% | - |
| 16.05.2025 | 32,00 | 34,00 | 32,00 | 34,00 | 4,29% | - |
| 15.05.2025 | 31,60 | 32,60 | 31,60 | 32,60 | -0,61% | - |
| 14.05.2025 | 31,20 | 32,80 | 31,20 | 32,80 | 5,13% | - |
| 13.05.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -1,27% | - |
| 12.05.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 3,95% | - |
| 09.05.2025 | 31,00 | 31,00 | 30,40 | 30,40 | -5,59% | - |
| 08.05.2025 | 31,20 | 32,20 | 31,00 | 32,20 | -0,62% | - |
| 07.05.2025 | 31,00 | 32,40 | 31,00 | 32,40 | 1,89% | - |
| 06.05.2025 | 31,00 | 31,80 | 31,00 | 31,80 | -1,24% | - |
| 05.05.2025 | 30,80 | 32,20 | 30,80 | 32,20 | 2,55% | - |
| 02.05.2025 | 30,00 | 31,40 | 30,00 | 31,40 | 0,00% | - |
| 30.04.2025 | 29,60 | 33,60 | 29,60 | 31,40 | 3,29% | 5,00 |
| 29.04.2025 | 28,80 | 32,60 | 28,80 | 30,40 | 2,01% | 50,00 |
| 28.04.2025 | 29,20 | 29,80 | 29,20 | 29,80 | -3,25% | - |
| 25.04.2025 | 29,80 | 30,80 | 29,60 | 30,80 | 1,99% | - |
| 24.04.2025 | 29,60 | 30,20 | 29,60 | 30,20 | -1,31% | - |
| 23.04.2025 | 29,60 | 30,60 | 29,60 | 30,60 | 2,00% | - |
| 22.04.2025 | 33,20 | 33,20 | 30,00 | 30,00 | 3,45% | 20,00 |
| 17.04.2025 | 28,20 | 29,00 | 28,20 | 29,00 | 0,69% | - |
| 16.04.2025 | 27,80 | 28,80 | 27,80 | 28,80 | 0,00% | - |
| 15.04.2025 | 27,40 | 28,80 | 27,40 | 28,80 | 0,00% | - |
| 14.04.2025 | 27,20 | 28,80 | 27,20 | 28,80 | 5,11% | - |
| 11.04.2025 | 26,40 | 27,40 | 26,20 | 27,40 | -1,44% | - |
| 10.04.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 6,11% | - |
| 09.04.2025 | 25,40 | 26,20 | 25,40 | 26,20 | -5,07% | - |
| 08.04.2025 | 26,80 | 27,60 | 26,80 | 27,60 | -0,72% | - |
| 07.04.2025 | 28,80 | 28,80 | 27,80 | 27,80 | -3,14% | 10,00 |
| 04.04.2025 | 30,70 | 30,90 | 28,60 | 28,70 | -6,21% | - |
| 03.04.2025 | 31,40 | 31,40 | 29,60 | 30,60 | 2,68% | - |
| 02.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 01.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | - |
| 31.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 28.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 27.03.2025 | 29,40 | 30,40 | 29,40 | 29,60 | -1,99% | - |
| 26.03.2025 | 29,40 | 30,40 | 29,40 | 30,20 | 0,00% | - |
| 25.03.2025 | 29,40 | 30,40 | 29,40 | 30,20 | 0,00% | - |
| 24.03.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | - |
| 21.03.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,68% | - |
| 20.03.2025 | 30,00 | 30,20 | 29,60 | 29,60 | 0,68% | - |
| 19.03.2025 | 30,00 | 30,00 | 29,40 | 29,40 | 0,00% | - |
| 18.03.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -0,68% | - |
| 17.03.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -3,27% | - |
| 14.03.2025 | 30,90 | 30,90 | 29,70 | 30,60 | 0,66% | - |
| 13.03.2025 | 30,90 | 31,00 | 30,00 | 30,40 | 0,00% | - |
| 12.03.2025 | 30,70 | 30,80 | 29,80 | 30,40 | 1,00% | - |
| 11.03.2025 | 30,70 | 30,70 | 29,70 | 30,10 | 2,38% | - |
| 10.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,92% | - |
| 07.03.2025 | 31,00 | 31,00 | 29,90 | 30,60 | 3,38% | - |
| 06.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 05.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 04.03.2025 | 30,00 | 30,80 | 30,00 | 30,80 | -0,65% | - |
| 03.03.2025 | 30,20 | 31,00 | 30,20 | 31,00 | -1,90% | - |
| 28.02.2025 | 31,40 | 31,60 | 31,40 | 31,60 | -4,24% | - |
| 27.02.2025 | 31,40 | 33,00 | 31,40 | 33,00 | 0,61% | - |
| 26.02.2025 | 31,40 | 32,80 | 31,40 | 32,80 | 1,86% | - |
| 25.02.2025 | 31,40 | 32,20 | 31,40 | 32,20 | -1,83% | - |
| 24.02.2025 | 31,00 | 32,80 | 31,00 | 32,80 | 0,00% | - |
| 21.02.2025 | 31,40 | 32,80 | 31,40 | 32,80 | 0,61% | - |
| 20.02.2025 | 31,60 | 32,60 | 31,60 | 32,60 | -0,61% | - |
| 19.02.2025 | 31,60 | 32,80 | 31,60 | 32,80 | 2,50% | - |
| 18.02.2025 | 31,00 | 32,00 | 31,00 | 32,00 | 3,23% | - |
| 17.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 14.02.2025 | 31,20 | 32,20 | 31,20 | 32,20 | -1,23% | - |
| 13.02.2025 | 30,60 | 32,60 | 30,60 | 32,60 | 3,16% | - |
| 12.02.2025 | 30,20 | 31,60 | 30,20 | 31,60 | 1,94% | - |