2,840€
-4,05%
Echtzeit-Aktienkurs WOOLWORTHS H. NEW O.N.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS H. NEW O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 2,91 | 3,08 | 2,91 | 3,07 | 10,43% | - |
| 12.11.2025 | 2,69 | 2,78 | 2,69 | 2,78 | 2,96% | - |
| 07.11.2025 | 2,67 | 2,75 | 2,66 | 2,70 | 2,27% | - |
| 06.11.2025 | 2,66 | 2,67 | 2,64 | 2,64 | 3,53% | - |
| 04.11.2025 | 2,58 | 2,59 | 2,55 | 2,55 | -2,67% | - |
| 31.10.2025 | 2,65 | 2,65 | 2,62 | 2,62 | -1,50% | - |
| 28.10.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 2,31% | - |
| 22.10.2025 | 2,60 | 2,64 | 2,60 | 2,60 | 1,17% | - |
| 21.10.2025 | 2,75 | 2,77 | 2,57 | 2,57 | -6,88% | - |
| 20.10.2025 | 2,64 | 2,76 | 2,63 | 2,76 | 6,15% | - |
| 14.10.2025 | 2,59 | 2,60 | 2,56 | 2,60 | 0,00% | - |
| 13.10.2025 | 2,63 | 2,64 | 2,60 | 2,60 | -1,89% | - |
| 09.10.2025 | 2,64 | 2,66 | 2,60 | 2,65 | 1,15% | - |
| 07.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 6,07% | - |
| 29.09.2025 | 2,48 | 2,51 | 2,47 | 2,47 | -5,00% | - |
| 22.09.2025 | 2,64 | 2,64 | 2,59 | 2,60 | 0,00% | - |
| 19.09.2025 | 2,61 | 2,62 | 2,60 | 2,60 | -1,89% | - |
| 18.09.2025 | 2,63 | 2,65 | 2,60 | 2,65 | 1,53% | - |
| 15.09.2025 | 2,60 | 2,63 | 2,60 | 2,61 | 0,38% | - |
| 09.09.2025 | 2,59 | 2,61 | 2,57 | 2,60 | 1,17% | - |
| 05.09.2025 | 2,58 | 2,64 | 2,56 | 2,57 | -1,91% | - |
| 04.09.2025 | 2,56 | 2,64 | 2,53 | 2,62 | 3,56% | - |
| 03.09.2025 | 2,49 | 2,57 | 2,37 | 2,53 | 1,61% | - |
| 02.09.2025 | 2,50 | 2,51 | 2,49 | 2,49 | -0,80% | - |
| 01.09.2025 | 2,51 | 2,55 | 2,51 | 2,51 | 0,00% | - |
| 29.08.2025 | 2,53 | 2,53 | 2,50 | 2,51 | 0,00% | - |
| 28.08.2025 | 2,62 | 2,64 | 2,51 | 2,51 | -3,83% | - |
| 27.08.2025 | 2,47 | 2,61 | 2,47 | 2,61 | 4,82% | - |
| 26.08.2025 | 2,52 | 2,52 | 2,45 | 2,49 | -0,80% | - |
| 25.08.2025 | 2,53 | 2,55 | 2,51 | 2,51 | 0,00% | - |
| 22.08.2025 | 2,46 | 2,51 | 2,46 | 2,51 | 1,62% | - |
| 21.08.2025 | 2,45 | 2,48 | 2,43 | 2,47 | 0,82% | - |
| 20.08.2025 | 2,51 | 2,53 | 2,45 | 2,45 | -2,78% | - |
| 19.08.2025 | 2,43 | 2,52 | 2,43 | 2,52 | 2,86% | - |
| 18.08.2025 | 2,46 | 2,47 | 2,45 | 2,45 | 0,00% | - |
| 15.08.2025 | 2,45 | 2,49 | 2,45 | 2,45 | -0,81% | - |
| 14.08.2025 | 2,51 | 2,51 | 2,45 | 2,47 | -0,40% | - |
| 13.08.2025 | 2,46 | 2,49 | 2,46 | 2,48 | 1,22% | - |
| 12.08.2025 | 2,48 | 2,48 | 2,43 | 2,45 | 0,82% | - |
| 11.08.2025 | 2,43 | 2,45 | 2,42 | 2,43 | 0,00% | - |
| 08.08.2025 | 2,48 | 2,50 | 2,43 | 2,43 | -2,41% | - |
| 07.08.2025 | 2,47 | 2,49 | 2,45 | 2,49 | 0,00% | - |
| 06.08.2025 | 2,49 | 2,49 | 2,47 | 2,49 | -1,58% | - |
| 05.08.2025 | 2,51 | 2,53 | 2,49 | 2,53 | 1,61% | - |
| 04.08.2025 | 2,46 | 2,49 | 2,45 | 2,49 | 1,63% | - |
| 01.08.2025 | 2,42 | 2,45 | 2,37 | 2,45 | 0,82% | - |
| 31.07.2025 | 2,39 | 2,46 | 2,36 | 2,43 | 0,00% | - |
| 30.07.2025 | 2,39 | 2,43 | 2,37 | 2,43 | 2,97% | - |
| 29.07.2025 | 2,35 | 2,48 | 2,35 | 2,36 | 1,29% | 12,00 |
| 28.07.2025 | 2,31 | 2,33 | 2,31 | 2,33 | 0,43% | - |
| 25.07.2025 | 2,33 | 2,33 | 2,22 | 2,32 | -0,43% | 1,00 |
| 24.07.2025 | 2,37 | 2,37 | 2,33 | 2,33 | -0,85% | - |
| 23.07.2025 | 2,35 | 2,37 | 2,33 | 2,35 | 0,00% | - |
| 22.07.2025 | 2,35 | 2,37 | 2,34 | 2,35 | 0,86% | - |
| 21.07.2025 | 2,37 | 2,38 | 2,30 | 2,33 | -0,85% | - |
| 18.07.2025 | 2,32 | 2,35 | 2,31 | 2,35 | 1,29% | - |
| 17.07.2025 | 2,32 | 2,35 | 2,28 | 2,32 | 0,00% | - |
| 16.07.2025 | 2,33 | 2,33 | 2,26 | 2,32 | 0,00% | - |
| 15.07.2025 | 2,32 | 2,35 | 2,30 | 2,32 | 0,00% | - |
| 14.07.2025 | 2,33 | 2,35 | 2,32 | 2,32 | -0,85% | - |
| 11.07.2025 | 2,41 | 2,41 | 2,33 | 2,34 | -3,70% | - |
| 10.07.2025 | 2,44 | 2,45 | 2,43 | 2,43 | 0,00% | - |
| 09.07.2025 | 2,44 | 2,45 | 2,43 | 2,43 | 0,00% | - |
| 08.07.2025 | 2,49 | 2,49 | 2,42 | 2,43 | -2,02% | - |
| 07.07.2025 | 2,50 | 2,51 | 2,47 | 2,48 | -1,98% | - |
| 04.07.2025 | 2,54 | 2,54 | 2,51 | 2,53 | 0,00% | - |
| 03.07.2025 | 2,48 | 2,53 | 2,48 | 2,53 | 3,27% | - |
| 02.07.2025 | 2,52 | 2,52 | 2,43 | 2,45 | -1,61% | - |
| 01.07.2025 | 2,49 | 2,58 | 2,47 | 2,49 | 0,00% | 5,00 |
| 30.06.2025 | 2,49 | 2,51 | 2,49 | 2,49 | 1,63% | - |
| 27.06.2025 | 2,46 | 2,47 | 2,44 | 2,45 | -1,61% | - |
| 26.06.2025 | 2,48 | 2,51 | 2,47 | 2,49 | 0,81% | - |
| 25.06.2025 | 2,49 | 2,56 | 2,45 | 2,47 | -0,80% | 100,00 |
| 24.06.2025 | 2,48 | 2,53 | 2,40 | 2,49 | 3,32% | 35,00 |
| 23.06.2025 | 2,46 | 2,49 | 2,40 | 2,41 | -3,21% | - |
| 20.06.2025 | 2,49 | 2,52 | 2,49 | 2,49 | 0,00% | - |
| 19.06.2025 | 2,49 | 2,51 | 2,47 | 2,49 | -0,80% | - |
| 18.06.2025 | 2,48 | 2,51 | 2,45 | 2,51 | 1,62% | - |
| 17.06.2025 | 2,50 | 2,50 | 2,47 | 2,47 | -0,40% | - |
| 13.06.2025 | 2,60 | 2,60 | 2,45 | 2,48 | -6,06% | - |
| 12.06.2025 | 2,64 | 2,64 | 2,61 | 2,64 | -0,38% | - |
| 11.06.2025 | 2,71 | 2,72 | 2,65 | 2,65 | -1,85% | - |
| 10.06.2025 | 2,77 | 2,77 | 2,68 | 2,70 | -2,17% | - |
| 09.06.2025 | 2,78 | 2,78 | 2,72 | 2,76 | -0,72% | - |
| 06.06.2025 | 2,78 | 2,80 | 2,76 | 2,78 | 0,72% | - |
| 05.06.2025 | 2,87 | 2,87 | 2,76 | 2,76 | -3,50% | - |
| 04.06.2025 | 2,88 | 2,89 | 2,85 | 2,86 | 0,35% | - |
| 03.06.2025 | 2,81 | 2,87 | 2,81 | 2,85 | 1,79% | - |
| 02.06.2025 | 2,86 | 2,87 | 2,78 | 2,80 | -2,44% | - |
| 30.05.2025 | 2,87 | 2,91 | 2,85 | 2,87 | -0,69% | - |
| 29.05.2025 | 2,85 | 2,91 | 2,85 | 2,89 | 2,12% | - |
| 28.05.2025 | 2,80 | 2,84 | 2,79 | 2,83 | 1,07% | - |
| 27.05.2025 | 2,83 | 2,84 | 2,80 | 2,80 | -1,06% | - |
| 26.05.2025 | 2,74 | 2,83 | 2,74 | 2,83 | 1,43% | - |
| 23.05.2025 | 2,78 | 2,82 | 2,77 | 2,79 | 0,00% | - |
| 22.05.2025 | 2,78 | 2,81 | 2,72 | 2,79 | 0,36% | - |
| 21.05.2025 | 2,77 | 2,79 | 2,74 | 2,78 | -1,07% | - |
| 20.05.2025 | 2,81 | 2,90 | 2,80 | 2,81 | -0,35% | 2,00 |
| 19.05.2025 | 2,84 | 2,84 | 2,78 | 2,82 | -0,70% | - |
| 16.05.2025 | 2,84 | 2,87 | 2,83 | 2,84 | -0,35% | - |