45,400€
1,34%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.07.2025 | 42,40 | 46,20 | 42,40 | 46,20 | 5,96% | - |
| 29.07.2025 | 41,60 | 43,60 | 41,60 | 43,60 | -1,36% | - |
| 28.07.2025 | 43,00 | 44,20 | 43,00 | 44,20 | -3,49% | - |
| 25.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 24.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 23.07.2025 | 42,80 | 45,20 | 42,60 | 45,20 | 0,00% | - |
| 22.07.2025 | 43,00 | 45,20 | 43,00 | 45,20 | 0,89% | - |
| 21.07.2025 | 47,60 | 47,60 | 44,80 | 44,80 | -7,82% | 26,00 |
| 18.07.2025 | 50,50 | 50,50 | 48,60 | 48,60 | 6,58% | 61,00 |
| 17.07.2025 | 42,80 | 45,60 | 42,80 | 45,60 | -1,72% | - |
| 16.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -4,13% | - |
| 15.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 14.07.2025 | 44,20 | 48,20 | 44,20 | 48,20 | 2,99% | - |
| 11.07.2025 | 43,20 | 46,80 | 43,00 | 46,80 | 2,63% | - |
| 10.07.2025 | 45,40 | 45,80 | 45,40 | 45,60 | 1,79% | 500,00 |
| 09.07.2025 | 42,60 | 47,40 | 42,60 | 44,80 | 1,36% | 15,00 |
| 08.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 237,00 |
| 07.07.2025 | 41,20 | 44,00 | 41,20 | 44,00 | 3,04% | 60,00 |
| 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% | - |