70,250€
19,07%
Echtzeit-Aktienkurs Woori Financial Group
Bid:
Ask:
Aktienkurse zur Woori Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 58,25 | 68,50 | 58,25 | 68,50 | 16,10% | 45,00 |
| 11.09.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -6,35% | - |
| 10.09.2026 | 59,00 | 63,00 | 59,00 | 63,00 | -0,79% | - |
| 09.09.2026 | 60,50 | 63,50 | 60,00 | 63,50 | 0,00% | - |
| 08.09.2026 | 59,50 | 63,50 | 59,50 | 63,50 | 6,72% | - |
| 07.09.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -5,56% | - |
| 04.09.2026 | 61,50 | 63,00 | 61,50 | 63,00 | -0,79% | - |
| 03.09.2026 | 60,00 | 63,50 | 60,00 | 63,50 | 1,60% | - |
| 02.09.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -5,30% | - |
| 01.09.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 7,32% | 50,00 |
| 31.08.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
| 28.08.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | - |
| 27.08.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | - |
| 26.08.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 1,71% | - |
| 25.08.2026 | 55,00 | 58,50 | 55,00 | 58,50 | 1,74% | - |
| 24.08.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 2,68% | - |
| 21.08.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -4,27% | - |
| 20.08.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 19.08.2026 | 56,00 | 59,00 | 56,00 | 59,00 | 0,00% | - |
| 18.08.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 17.08.2026 | 56,50 | 59,50 | 56,50 | 59,50 | 0,00% | 25,00 |
| 14.08.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 13.08.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 1,71% | - |
| 12.08.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -2,50% | - |
| 11.08.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 10.08.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -4,00% | - |
| 07.08.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 3,31% | 565,00 |
| 06.08.2026 | 58,75 | 60,50 | 58,75 | 60,50 | 0,00% | - |
| 05.08.2026 | 59,00 | 61,00 | 59,00 | 60,50 | 2,54% | - |
| 04.08.2026 | 58,75 | 60,00 | 58,75 | 59,00 | -2,48% | - |
| 03.08.2026 | 58,50 | 60,50 | 58,50 | 60,50 | 15,24% | - |
| 30.07.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -7,08% | - |
| 29.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -1,74% | - |
| 28.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 27.07.2026 | 52,50 | 57,00 | 52,50 | 57,00 | 7,55% | - |
| 24.07.2026 | 51,00 | 53,00 | 50,50 | 53,00 | -0,93% | - |
| 23.07.2026 | 50,00 | 53,50 | 50,00 | 53,50 | -1,83% | - |
| 22.07.2026 | 51,50 | 54,50 | 51,50 | 54,50 | 2,83% | - |
| 21.07.2026 | 50,00 | 53,00 | 50,00 | 53,00 | -0,93% | - |
| 20.07.2026 | 50,50 | 53,50 | 50,50 | 53,50 | -0,93% | - |
| 17.07.2026 | 51,00 | 54,00 | 51,00 | 54,00 | 0,93% | - |
| 16.07.2026 | 51,00 | 53,50 | 51,00 | 53,50 | 0,94% | - |
| 15.07.2026 | 50,00 | 53,00 | 50,00 | 53,00 | -0,93% | - |
| 14.07.2026 | 51,00 | 53,50 | 51,00 | 53,50 | -1,83% | - |
| 13.07.2026 | 52,00 | 54,50 | 51,50 | 54,50 | 2,83% | - |
| 10.07.2026 | 49,60 | 53,00 | 49,60 | 53,00 | 0,00% | - |
| 09.07.2026 | 50,00 | 53,00 | 49,80 | 53,00 | 0,00% | - |
| 08.07.2026 | 50,00 | 53,00 | 50,00 | 53,00 | 0,95% | - |
| 07.07.2026 | 49,80 | 52,50 | 49,80 | 52,50 | 2,94% | - |
| 06.07.2026 | 48,40 | 51,00 | 48,40 | 51,00 | 5,81% | - |
| 03.07.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -7,75% | - |
| 02.07.2026 | 50,65 | 53,00 | 50,25 | 52,25 | 7,95% | - |
| 01.07.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 30.06.2026 | 46,80 | 48,20 | 46,80 | 48,20 | 0,00% | - |
| 29.06.2026 | 45,60 | 48,20 | 45,60 | 48,20 | 1,69% | - |
| 26.06.2026 | 46,40 | 47,40 | 46,40 | 47,40 | -2,07% | - |
| 25.06.2026 | 46,80 | 48,40 | 46,80 | 48,40 | -3,20% | - |
| 24.06.2026 | 48,20 | 50,00 | 48,20 | 50,00 | -2,91% | - |
| 23.06.2026 | 48,60 | 51,50 | 48,60 | 51,50 | -3,74% | - |
| 22.06.2026 | 50,50 | 53,50 | 50,50 | 53,50 | 8,74% | - |
| 19.06.2026 | 50,50 | 50,50 | 49,20 | 49,20 | -8,04% | - |
| 18.06.2026 | 50,00 | 53,50 | 50,00 | 53,50 | -0,93% | - |
| 17.06.2026 | 52,50 | 54,00 | 52,50 | 54,00 | -0,92% | - |
| 16.06.2026 | 51,50 | 54,50 | 51,50 | 54,50 | 3,81% | 60,00 |
| 15.06.2026 | 55,50 | 58,00 | 52,50 | 52,50 | 1,94% | 10,00 |
| 12.06.2026 | 48,60 | 51,50 | 48,60 | 51,50 | 3,00% | - |
| 11.06.2026 | 47,00 | 50,00 | 47,00 | 50,00 | 0,00% | - |
| 10.06.2026 | 47,40 | 50,00 | 47,40 | 50,00 | 2,04% | - |
| 09.06.2026 | 46,60 | 49,00 | 46,60 | 49,00 | 1,24% | - |
| 08.06.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -6,02% | - |
| 05.06.2026 | 48,80 | 51,50 | 48,60 | 51,50 | 1,98% | - |
| 04.06.2026 | 48,00 | 50,50 | 48,00 | 50,50 | -2,88% | 40,00 |
| 03.06.2026 | 48,80 | 52,00 | 48,80 | 52,00 | 4,42% | - |
| 02.06.2026 | 47,00 | 49,80 | 47,00 | 49,80 | 1,63% | - |
| 01.06.2026 | 48,20 | 49,00 | 48,20 | 49,00 | -2,00% | - |
| 29.05.2026 | 48,40 | 50,00 | 48,40 | 50,00 | -3,85% | - |
| 28.05.2026 | 49,20 | 52,00 | 49,20 | 52,00 | -0,95% | - |
| 27.05.2026 | 49,80 | 52,50 | 49,80 | 52,50 | 0,00% | - |
| 26.05.2026 | 49,80 | 52,50 | 49,60 | 52,50 | 8,02% | - |
| 25.05.2026 | 49,60 | 49,80 | 48,60 | 48,60 | -6,54% | - |
| 22.05.2026 | 49,20 | 52,00 | 49,20 | 52,00 | -0,95% | - |
| 21.05.2026 | 49,40 | 52,50 | 49,40 | 52,50 | 3,96% | - |
| 20.05.2026 | 48,60 | 50,50 | 48,60 | 50,50 | -2,88% | - |
| 19.05.2026 | 49,00 | 52,00 | 49,00 | 52,00 | -1,89% | - |
| 18.05.2026 | 50,00 | 53,00 | 50,00 | 53,00 | -1,85% | - |
| 15.05.2026 | 51,00 | 54,00 | 51,00 | 54,00 | 3,85% | - |
| 14.05.2026 | 50,00 | 52,00 | 50,00 | 52,00 | -2,80% | - |
| 13.05.2026 | 50,50 | 53,50 | 50,50 | 53,50 | 2,88% | - |
| 12.05.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -6,31% | - |
| 11.05.2026 | 55,00 | 55,50 | 55,00 | 55,50 | -3,48% | - |
| 08.05.2026 | 53,50 | 57,50 | 53,50 | 57,50 | 0,88% | 25,00 |
| 07.05.2026 | 54,00 | 57,00 | 54,00 | 57,00 | -1,72% | - |
| 06.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 2,65% | - |
| 05.05.2026 | 53,00 | 56,50 | 53,00 | 56,50 | -1,74% | - |
| 04.05.2026 | 55,00 | 57,50 | 55,00 | 57,50 | 2,68% | - |
| 30.04.2026 | 54,00 | 56,00 | 53,50 | 56,00 | -6,67% | - |
| 29.04.2026 | 53,50 | 60,00 | 53,50 | 60,00 | 8,11% | 25,00 |
| 28.04.2026 | 54,50 | 55,50 | 54,50 | 55,50 | 1,83% | - |
| 27.04.2026 | 53,00 | 54,50 | 52,50 | 54,50 | -5,22% | - |
| 24.04.2026 | 55,50 | 57,50 | 55,50 | 57,50 | -3,36% | - |