19,250€
-1,79%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 19,30 | 19,35 | 19,15 | 19,25 | -1,79% | - |
| 15.04.2024 | 19,70 | 19,70 | 19,40 | 19,60 | -0,25% | 308,00 |
| 12.04.2024 | 19,65 | 19,80 | 19,65 | 19,65 | -0,51% | - |
| 11.04.2024 | 19,75 | 19,90 | 19,75 | 19,75 | 0,77% | - |
| 10.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 14,00 |
| 09.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 79,00 |
| 08.04.2024 | 19,70 | 19,80 | 19,70 | 19,80 | 0,25% | 325,00 |
| 05.04.2024 | 19,75 | 19,75 | 19,65 | 19,75 | -1,25% | - |
| 04.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 249,00 |
| 03.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 200,00 |
| 02.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,64% | 18,00 |
| 25.03.2024 | 19,68 | 19,68 | 19,47 | 19,68 | 1,67% | 95,00 |
| 15.03.2024 | 19,84 | 19,84 | 19,35 | 19,35 | -1,43% | 12,00 |
| 14.03.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -1,52% | 2,00 |
| 11.03.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -0,78% | 80,00 |
| 08.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 2,71% | 67,00 |
| 07.03.2024 | 19,70 | 19,70 | 19,47 | 19,56 | -0,94% | 6,00 |
| 04.03.2024 | 19,59 | 19,78 | 19,59 | 19,75 | -0,08% | 81,00 |
| 01.03.2024 | 20,00 | 20,00 | 19,77 | 19,77 | 0,09% | 9,00 |
| 29.02.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -1,14% | 62,00 |
| 27.02.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 0,69% | 1,00 |
| 26.02.2024 | 20,00 | 20,00 | 19,70 | 19,84 | -0,82% | 1.026,00 |
| 23.02.2024 | 20,20 | 20,20 | 20,01 | 20,01 | -1,09% | 109,00 |
| 22.02.2024 | 19,75 | 20,23 | 19,75 | 20,23 | -0,71% | 217,00 |
| 21.02.2024 | 20,38 | 20,40 | 20,37 | 20,37 | -7,51% | 185,00 |
| 20.02.2024 | 22,03 | 22,03 | 22,03 | 22,03 | 2,42% | 1,00 |
| 19.02.2024 | 21,51 | 21,51 | 21,51 | 21,51 | -2,05% | 1,00 |
| 16.02.2024 | 21,96 | 21,96 | 21,96 | 21,96 | -0,18% | 5,00 |
| 15.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,30% | 166,00 |
| 13.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 117,00 |
| 12.02.2024 | 21,62 | 21,62 | 21,50 | 21,50 | -0,02% | 283,00 |
| 09.02.2024 | 21,51 | 21,51 | 21,51 | 21,51 | 0,00% | 10,00 |
| 08.02.2024 | 21,51 | 21,51 | 21,51 | 21,51 | -2,21% | 1,00 |
| 07.02.2024 | 21,99 | 21,99 | 21,99 | 21,99 | 0,34% | 2,00 |
| 02.02.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 0,74% | 100,00 |
| 01.02.2024 | 21,75 | 21,76 | 21,75 | 21,76 | -1,11% | 4,00 |
| 30.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,02% | 50,00 |
| 25.01.2024 | 21,81 | 22,00 | 21,81 | 22,00 | -1,30% | 19,00 |
| 23.01.2024 | 22,29 | 22,29 | 22,29 | 22,29 | 4,48% | 3,00 |
| 19.01.2024 | 21,32 | 21,33 | 21,32 | 21,33 | -0,42% | 37,00 |
| 18.01.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,67% | 20,00 |
| 17.01.2024 | 21,57 | 21,57 | 21,57 | 21,57 | -2,60% | 20,00 |
| 15.01.2024 | 21,95 | 22,16 | 21,95 | 22,14 | 0,98% | 182,00 |
| 12.01.2024 | 21,93 | 21,93 | 21,93 | 21,93 | -2,92% | 100,00 |
| 11.01.2024 | 22,37 | 22,59 | 22,37 | 22,59 | -0,68% | 179,00 |
| 08.01.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 0,49% | 2,00 |
| 05.01.2024 | 22,93 | 22,93 | 22,63 | 22,63 | -1,44% | 101,00 |
| 04.01.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -2,30% | 87,00 |
| 02.01.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 4,89% | 2,00 |
| 21.12.2023 | 22,41 | 22,41 | 22,41 | 22,41 | -1,65% | 1,00 |
| 20.12.2023 | 22,78 | 22,78 | 22,78 | 22,78 | 1,31% | 200,00 |
| 18.12.2023 | 22,49 | 22,49 | 22,49 | 22,49 | -0,04% | 35,00 |
| 15.12.2023 | 22,50 | 22,50 | 22,50 | 22,50 | 0,40% | 8,00 |
| 14.12.2023 | 22,41 | 22,41 | 22,41 | 22,41 | 1,84% | 1,00 |
| 13.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -3,17% | 25,00 |
| 12.12.2023 | 22,72 | 22,72 | 22,72 | 22,72 | 3,77% | 1,00 |
| 07.12.2023 | 21,90 | 21,90 | 21,90 | 21,90 | 1,32% | 3,00 |
| 06.12.2023 | 21,61 | 21,61 | 21,61 | 21,61 | 1,96% | 25,00 |
| 01.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 3,00 |
| 29.11.2023 | 20,90 | 20,90 | 20,90 | 20,90 | 1,33% | 1,00 |
| 24.11.2023 | 20,61 | 20,62 | 20,61 | 20,62 | -0,84% | 74,00 |
| 23.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 1,41% | 2,00 |
| 22.11.2023 | 20,75 | 20,75 | 20,51 | 20,51 | -3,26% | 33,00 |
| 17.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -1,21% | 168,00 |
| 15.11.2023 | 21,46 | 21,46 | 21,27 | 21,46 | 0,75% | 14,00 |
| 10.11.2023 | 21,30 | 21,30 | 21,30 | 21,30 | 0,71% | 13,00 |
| 09.11.2023 | 21,15 | 21,15 | 21,15 | 21,15 | -1,63% | 1,00 |
| 08.11.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | 72,00 |
| 07.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -0,77% | 5,00 |
| 06.11.2023 | 21,62 | 21,62 | 21,56 | 21,56 | 2,11% | 150,00 |
| 02.11.2023 | 21,12 | 21,12 | 21,12 | 21,12 | -0,40% | 1,00 |
| 01.11.2023 | 21,05 | 21,20 | 21,05 | 21,20 | -1,87% | 239,00 |
| 27.10.2023 | 21,61 | 21,61 | 21,61 | 21,61 | 3,82% | 100,00 |
| 26.10.2023 | 20,81 | 20,81 | 20,81 | 20,81 | -1,86% | 1,00 |
| 25.10.2023 | 21,21 | 21,21 | 21,21 | 21,21 | -4,72% | 94,00 |
| 23.10.2023 | 22,26 | 22,26 | 22,26 | 22,26 | 0,68% | 2,00 |
| 20.10.2023 | 22,11 | 22,11 | 22,11 | 22,11 | 0,91% | 6,00 |
| 19.10.2023 | 21,91 | 21,91 | 21,91 | 21,91 | -2,71% | 1,00 |
| 18.10.2023 | 22,52 | 22,52 | 22,52 | 22,52 | -0,49% | 5,00 |
| 17.10.2023 | 22,63 | 22,63 | 22,63 | 22,63 | -0,66% | 100,00 |
| 16.10.2023 | 22,78 | 22,78 | 22,78 | 22,78 | 0,66% | 10,00 |
| 12.10.2023 | 22,63 | 22,63 | 22,63 | 22,63 | -2,20% | 1,00 |
| 10.10.2023 | 23,14 | 23,14 | 23,14 | 23,14 | 1,94% | 50,00 |
| 09.10.2023 | 22,70 | 22,70 | 22,70 | 22,70 | 1,18% | 1,00 |
| 05.10.2023 | 22,43 | 22,43 | 22,43 | 22,43 | -0,07% | 1,00 |
| 03.10.2023 | 22,45 | 22,45 | 22,45 | 22,45 | -0,86% | 3,00 |
| 02.10.2023 | 22,64 | 22,64 | 22,64 | 22,64 | -0,96% | 2,00 |
| 25.09.2023 | 22,76 | 22,86 | 22,76 | 22,86 | 2,42% | 201,00 |
| 22.09.2023 | 22,32 | 22,32 | 22,32 | 22,32 | 0,40% | 80,00 |
| 21.09.2023 | 22,23 | 22,23 | 22,23 | 22,23 | -2,99% | 1,00 |
| 20.09.2023 | 22,92 | 22,92 | 22,92 | 22,92 | 1,37% | 40,00 |
| 19.09.2023 | 22,61 | 22,61 | 22,61 | 22,61 | -2,48% | 50,00 |
| 15.09.2023 | 23,18 | 23,18 | 23,18 | 23,18 | 2,36% | 58,00 |
| 07.09.2023 | 22,65 | 22,65 | 22,65 | 22,65 | -0,79% | 146,00 |
| 05.09.2023 | 22,83 | 22,83 | 22,83 | 22,83 | 1,42% | 62,00 |
| 04.09.2023 | 22,85 | 22,85 | 22,51 | 22,51 | -2,62% | 101,00 |
| 01.09.2023 | 22,85 | 23,11 | 22,85 | 23,11 | 4,12% | 977,00 |
| 24.08.2023 | 22,10 | 22,20 | 22,10 | 22,20 | -0,67% | 10.251,00 |
| 23.08.2023 | 22,35 | 22,35 | 22,35 | 22,35 | 1,34% | 100,00 |
| 18.08.2023 | 22,15 | 22,15 | 22,05 | 22,05 | -3,42% | 239,00 |