2,840€
Echtzeit-Aktienkurs WOOLWORTHS H. NEW O.N.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS H. NEW O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 20.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -4,70% | - |
| 19.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 7,97% | - |
| 18.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | - |
| 17.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 14.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 13.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 5,88% | - |
| 12.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 11.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 10.11.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 2,27% | 2,00 |
| 07.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 06.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | - |
| 05.11.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 04.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -5,38% | - |
| 03.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 31.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 30.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 29.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | - |
| 28.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 27.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 24.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 23.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 22.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 21.10.2025 | 2,70 | 2,70 | 2,64 | 2,64 | 2,33% | 25,00 |
| 20.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 17.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 16.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 15.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 14.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 13.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 10.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 09.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 08.10.2025 | 2,58 | 2,68 | 2,58 | 2,68 | 3,88% | 2,00 |
| 07.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 06.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 03.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 02.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 01.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 30.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 29.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 26.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 25.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 24.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 23.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 22.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 19.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 18.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | - |
| 17.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 16.09.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 2,34% | 286,00 |
| 15.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 12.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 10.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,39% | - |
| 09.09.2025 | 2,59 | 2,79 | 2,56 | 2,59 | 1,97% | - |
| 05.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 04.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 03.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 02.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 01.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 29.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 28.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 27.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 26.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 25.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 22.08.2025 | 2,42 | 2,56 | 2,42 | 2,56 | 6,67% | 38,00 |
| 21.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 20.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 19.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 18.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 15.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 14.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 13.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 12.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 11.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 08.08.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 1,64% | 2,00 |
| 07.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 06.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 05.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 04.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 01.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 31.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 30.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 29.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 28.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 25.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 24.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 23.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 22.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 21.07.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 2,63% | 444,00 |
| 18.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 17.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 16.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 15.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 14.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 11.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 10.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 09.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 08.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 07.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 04.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 03.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |