68,500€
4,58%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 62,50 | 65,50 | 62,50 | 65,50 | 1,55% | - |
| 18.02.2026 | 62,00 | 64,50 | 62,00 | 64,50 | -3,73% | - |
| 17.02.2026 | 63,00 | 67,00 | 63,00 | 67,00 | 3,08% | 100,00 |
| 16.02.2026 | 62,50 | 65,00 | 62,50 | 65,00 | -1,52% | - |
| 13.02.2026 | 61,50 | 66,00 | 61,50 | 66,00 | 4,76% | - |
| 12.02.2026 | 60,00 | 63,00 | 60,00 | 63,00 | 5,88% | - |
| 11.02.2026 | 57,00 | 59,50 | 57,00 | 59,50 | -1,65% | - |
| 10.02.2026 | 56,00 | 60,50 | 56,00 | 60,50 | 7,08% | - |
| 09.02.2026 | 54,00 | 56,50 | 54,00 | 56,50 | 4,63% | - |
| 06.02.2026 | 51,00 | 54,00 | 51,00 | 54,00 | 2,86% | - |
| 05.02.2026 | 51,00 | 52,50 | 51,00 | 52,50 | -1,87% | - |
| 04.02.2026 | 50,50 | 53,50 | 50,50 | 53,50 | 2,88% | - |
| 03.02.2026 | 49,00 | 52,00 | 49,00 | 52,00 | 1,96% | - |
| 02.02.2026 | 48,20 | 51,00 | 48,20 | 51,00 | -1,92% | - |
| 30.01.2026 | 49,40 | 52,00 | 49,20 | 52,00 | 0,97% | - |
| 29.01.2026 | 48,40 | 51,50 | 48,40 | 51,50 | 0,00% | - |
| 28.01.2026 | 49,80 | 51,50 | 49,80 | 51,50 | 0,98% | - |
| 27.01.2026 | 48,20 | 51,00 | 48,20 | 51,00 | 2,82% | 15,00 |
| 26.01.2026 | 48,00 | 49,60 | 48,00 | 49,60 | -0,40% | - |
| 23.01.2026 | 47,00 | 49,80 | 47,00 | 49,80 | -1,39% | - |
| 22.01.2026 | 47,60 | 50,50 | 47,60 | 50,50 | 7,91% | - |
| 21.01.2026 | 45,60 | 46,80 | 45,60 | 46,80 | -2,09% | - |
| 20.01.2026 | 45,20 | 47,80 | 45,20 | 47,80 | 0,84% | - |
| 19.01.2026 | 45,60 | 47,40 | 45,60 | 47,40 | -2,07% | - |
| 16.01.2026 | 45,80 | 48,40 | 45,80 | 48,40 | -0,82% | - |
| 15.01.2026 | 46,00 | 48,80 | 46,00 | 48,80 | 4,27% | - |
| 14.01.2026 | 45,20 | 46,80 | 45,20 | 46,80 | -1,27% | - |
| 13.01.2026 | 44,80 | 47,40 | 44,80 | 47,40 | 1,72% | - |
| 12.01.2026 | 45,20 | 46,60 | 45,20 | 46,60 | -2,92% | - |
| 09.01.2026 | 45,20 | 48,00 | 45,20 | 48,00 | 4,80% | - |
| 08.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -7,29% | - |
| 07.01.2026 | 46,60 | 49,40 | 46,60 | 49,40 | 0,82% | - |
| 06.01.2026 | 46,20 | 49,00 | 46,20 | 49,00 | -0,81% | - |
| 05.01.2026 | 46,60 | 49,40 | 46,60 | 49,40 | 1,23% | 70,00 |
| 02.01.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -2,40% | - |
| 30.12.2025 | 50,00 | 50,15 | 50,00 | 50,00 | -3,85% | - |
| 29.12.2025 | 47,00 | 52,00 | 46,80 | 52,00 | 12,07% | 70,00 |
| 23.12.2025 | 45,60 | 50,50 | 45,60 | 46,40 | -2,11% | 1,00 |
| 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 |