2,290€
-1,72%
Echtzeit-Aktienkurs WOOLWORTHS H. NEW O.N.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS H. NEW O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 2,33 | 2,33 | 2,32 | 2,33 | -1,27% | - |
| 27.08.2026 | 2,32 | 2,36 | 2,32 | 2,36 | 1,29% | - |
| 26.08.2026 | 2,35 | 2,39 | 2,32 | 2,33 | -2,51% | - |
| 20.08.2026 | 2,41 | 2,41 | 2,39 | 2,39 | -0,42% | - |
| 17.08.2026 | 2,43 | 2,43 | 2,40 | 2,40 | 0,84% | - |
| 13.08.2026 | 2,41 | 2,41 | 2,38 | 2,38 | -1,24% | - |
| 11.08.2026 | 2,46 | 2,47 | 2,41 | 2,41 | 1,26% | - |
| 27.07.2026 | 2,41 | 2,41 | 2,38 | 2,38 | -5,93% | - |
| 15.07.2026 | 2,60 | 2,60 | 2,51 | 2,53 | -3,44% | - |
| 09.07.2026 | 2,63 | 2,66 | 2,61 | 2,62 | -5,07% | - |
| 06.07.2026 | 2,76 | 2,76 | 2,66 | 2,76 | -0,72% | 1,00 |
| 25.06.2026 | 2,77 | 2,80 | 2,77 | 2,78 | 1,46% | - |
| 24.06.2026 | 2,78 | 2,78 | 2,74 | 2,74 | -2,14% | - |
| 18.06.2026 | 2,79 | 2,81 | 2,79 | 2,80 | 6,46% | - |
| 10.06.2026 | 2,64 | 2,66 | 2,63 | 2,63 | 2,33% | - |
| 02.06.2026 | 2,56 | 2,57 | 2,53 | 2,57 | -2,65% | - |
| 28.05.2026 | 2,64 | 2,65 | 2,64 | 2,64 | -0,38% | - |
| 27.05.2026 | 2,64 | 2,68 | 2,64 | 2,65 | -0,38% | - |
| 25.05.2026 | 2,67 | 2,67 | 2,62 | 2,66 | 1,92% | - |
| 13.05.2026 | 2,62 | 2,64 | 2,60 | 2,61 | 0,77% | - |
| 12.05.2026 | 2,60 | 2,60 | 2,58 | 2,59 | -6,83% | - |
| 06.05.2026 | 2,72 | 2,79 | 2,72 | 2,78 | 3,73% | - |
| 05.05.2026 | 2,64 | 2,69 | 2,64 | 2,68 | 0,75% | - |
| 04.05.2026 | 2,69 | 2,70 | 2,65 | 2,66 | 0,38% | - |
| 30.04.2026 | 2,64 | 2,68 | 2,62 | 2,65 | 0,38% | - |
| 29.04.2026 | 2,69 | 2,69 | 2,64 | 2,64 | -0,75% | - |
| 28.04.2026 | 2,67 | 2,69 | 2,65 | 2,66 | 0,00% | - |
| 24.04.2026 | 2,69 | 2,69 | 2,63 | 2,66 | -1,48% | - |
| 23.04.2026 | 2,67 | 2,72 | 2,67 | 2,70 | -0,74% | - |
| 22.04.2026 | 2,75 | 2,75 | 2,70 | 2,72 | 0,00% | - |
| 21.04.2026 | 2,70 | 2,74 | 2,68 | 2,72 | 1,49% | 18,00 |
| 20.04.2026 | 2,72 | 2,74 | 2,67 | 2,68 | -3,25% | - |
| 17.04.2026 | 2,64 | 2,78 | 2,64 | 2,77 | 4,92% | - |
| 16.04.2026 | 2,64 | 2,65 | 2,64 | 2,64 | 0,76% | - |
| 15.04.2026 | 2,64 | 2,65 | 2,60 | 2,62 | -0,76% | - |
| 14.04.2026 | 2,64 | 2,66 | 2,62 | 2,64 | 1,54% | - |
| 13.04.2026 | 2,62 | 2,62 | 2,58 | 2,60 | -2,26% | - |
| 10.04.2026 | 2,63 | 2,69 | 2,63 | 2,66 | 0,76% | - |
| 09.04.2026 | 2,72 | 2,72 | 2,64 | 2,64 | -3,65% | - |
| 08.04.2026 | 2,68 | 2,76 | 2,68 | 2,74 | 7,45% | - |
| 07.04.2026 | 2,58 | 2,58 | 2,55 | 2,55 | -1,54% | - |
| 02.04.2026 | 2,59 | 2,59 | 2,56 | 2,59 | -0,77% | - |
| 01.04.2026 | 2,66 | 2,70 | 2,60 | 2,61 | 0,77% | - |
| 31.03.2026 | 2,55 | 2,61 | 2,55 | 2,59 | 1,57% | - |
| 30.03.2026 | 2,58 | 2,58 | 2,55 | 2,55 | -1,16% | - |
| 27.03.2026 | 2,58 | 2,61 | 2,55 | 2,58 | -1,15% | - |
| 26.03.2026 | 2,58 | 2,62 | 2,56 | 2,61 | 0,00% | - |
| 25.03.2026 | 2,58 | 2,63 | 2,58 | 2,61 | 0,38% | - |
| 24.03.2026 | 2,61 | 2,62 | 2,60 | 2,60 | -0,76% | - |
| 23.03.2026 | 2,53 | 2,68 | 2,51 | 2,62 | 0,77% | - |
| 20.03.2026 | 2,62 | 2,68 | 2,60 | 2,60 | 0,00% | - |
| 19.03.2026 | 2,62 | 2,62 | 2,60 | 2,60 | -2,26% | - |
| 18.03.2026 | 2,71 | 2,76 | 2,64 | 2,66 | -2,21% | - |
| 17.03.2026 | 2,70 | 2,74 | 2,70 | 2,72 | 0,00% | - |
| 16.03.2026 | 2,70 | 2,74 | 2,68 | 2,72 | 1,49% | - |
| 13.03.2026 | 2,66 | 2,70 | 2,64 | 2,68 | -0,37% | - |
| 12.03.2026 | 2,71 | 2,72 | 2,69 | 2,69 | -2,54% | - |
| 11.03.2026 | 2,81 | 2,81 | 2,68 | 2,76 | -1,43% | - |
| 10.03.2026 | 2,70 | 2,83 | 2,70 | 2,80 | 4,09% | - |
| 09.03.2026 | 2,63 | 2,70 | 2,60 | 2,69 | 0,37% | - |
| 06.03.2026 | 2,77 | 2,81 | 2,67 | 2,68 | -3,25% | - |
| 05.03.2026 | 2,74 | 2,78 | 2,74 | 2,77 | 4,14% | - |
| 04.03.2026 | 2,72 | 2,72 | 2,62 | 2,66 | -6,67% | - |
| 03.03.2026 | 2,88 | 2,89 | 2,85 | 2,85 | -0,70% | - |
| 02.03.2026 | 2,85 | 2,87 | 2,83 | 2,87 | -2,71% | - |
| 27.02.2026 | 2,95 | 2,96 | 2,94 | 2,95 | 2,08% | - |
| 26.02.2026 | 2,87 | 2,89 | 2,87 | 2,89 | 0,70% | - |
| 25.02.2026 | 2,90 | 2,99 | 2,87 | 2,87 | 0,00% | - |
| 24.02.2026 | 2,88 | 2,89 | 2,86 | 2,87 | 0,35% | - |
| 23.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,35% | - |
| 20.02.2026 | 2,85 | 2,87 | 2,84 | 2,87 | 1,06% | - |
| 19.02.2026 | 2,85 | 2,87 | 2,84 | 2,84 | -0,35% | - |
| 18.02.2026 | 2,85 | 2,87 | 2,85 | 2,85 | 0,00% | - |
| 17.02.2026 | 2,86 | 2,86 | 2,85 | 2,85 | -0,70% | - |
| 16.02.2026 | 2,87 | 2,91 | 2,87 | 2,87 | 0,70% | - |
| 13.02.2026 | 2,87 | 2,87 | 2,82 | 2,85 | -1,38% | - |
| 12.02.2026 | 2,88 | 2,89 | 2,85 | 2,89 | 0,70% | - |
| 11.02.2026 | 2,86 | 2,87 | 2,85 | 2,87 | 0,70% | - |
| 10.02.2026 | 2,89 | 2,89 | 2,85 | 2,85 | -0,70% | - |
| 09.02.2026 | 2,92 | 2,93 | 2,86 | 2,87 | -1,37% | - |
| 06.02.2026 | 2,85 | 2,91 | 2,83 | 2,91 | 2,46% | - |
| 05.02.2026 | 2,86 | 2,87 | 2,84 | 2,84 | -2,07% | - |
| 04.02.2026 | 2,91 | 2,91 | 2,89 | 2,90 | -1,36% | - |
| 03.02.2026 | 2,88 | 2,94 | 2,87 | 2,94 | 2,44% | - |
| 02.02.2026 | 2,77 | 2,88 | 2,76 | 2,87 | -2,71% | - |
| 30.01.2026 | 2,94 | 3,01 | 2,92 | 2,95 | -0,67% | - |
| 29.01.2026 | 3,02 | 3,09 | 2,97 | 2,97 | -5,41% | - |
| 28.01.2026 | 3,12 | 3,14 | 3,10 | 3,14 | 1,29% | - |
| 27.01.2026 | 3,13 | 3,13 | 3,09 | 3,10 | -0,32% | - |
| 26.01.2026 | 3,10 | 3,14 | 3,00 | 3,11 | -1,89% | 1,00 |
| 23.01.2026 | 3,19 | 3,19 | 3,15 | 3,17 | 0,00% | - |
| 22.01.2026 | 3,11 | 3,18 | 3,11 | 3,17 | 1,93% | - |
| 21.01.2026 | 3,03 | 3,11 | 3,03 | 3,11 | 0,65% | - |
| 20.01.2026 | 3,12 | 3,14 | 3,07 | 3,09 | -1,59% | - |
| 19.01.2026 | 3,11 | 3,14 | 3,10 | 3,14 | -0,32% | - |
| 16.01.2026 | 3,17 | 3,22 | 3,15 | 3,15 | -0,94% | - |
| 15.01.2026 | 3,10 | 3,20 | 3,10 | 3,18 | 2,58% | - |
| 14.01.2026 | 3,11 | 3,12 | 3,10 | 3,10 | 0,32% | - |
| 13.01.2026 | 3,08 | 3,09 | 3,06 | 3,09 | 3,69% | - |
| 12.01.2026 | 3,04 | 3,04 | 2,98 | 2,98 | -1,00% | - |