Börse:
23,600€
2,61%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
23,200€
Ask:
24,000€
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 23,10 | 23,50 | 23,10 | 23,50 | 2,17% | - |
| 23.06.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 2,22% | 11,00 |
| 22.06.2022 | 22,50 | 22,70 | 22,50 | 22,50 | 0,00% | - |
| 21.06.2022 | 22,30 | 22,50 | 22,30 | 22,50 | 2,27% | - |
| 20.06.2022 | 22,10 | 22,10 | 21,90 | 22,00 | -0,90% | - |
| 17.06.2022 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 53,00 |
| 16.06.2022 | 21,40 | 21,60 | 21,40 | 21,60 | -3,57% | 464,00 |
| 15.06.2022 | 22,00 | 22,40 | 22,00 | 22,40 | 2,75% | 23,00 |
| 14.06.2022 | 22,00 | 22,20 | 21,80 | 21,80 | -3,54% | 904,00 |
| 13.06.2022 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 231,00 |
| 10.06.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 92,00 |
| 09.06.2022 | 23,20 | 23,40 | 22,80 | 22,80 | -0,87% | 401,00 |
| 08.06.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 200,00 |
| 07.06.2022 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 3,00 |
| 06.06.2022 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 639,00 |
| 03.06.2022 | 23,00 | 23,00 | 22,80 | 23,00 | 0,00% | 735,00 |
| 02.06.2022 | 23,20 | 23,40 | 23,00 | 23,00 | -2,54% | 401,00 |
| 01.06.2022 | 23,60 | 23,60 | 23,60 | 23,60 | 2,16% | 207,00 |
| 31.05.2022 | 23,10 | 23,30 | 23,10 | 23,10 | -1,28% | - |
| 30.05.2022 | 23,40 | 23,40 | 23,40 | 23,40 | 2,18% | 2,00 |
| 27.05.2022 | 22,70 | 23,00 | 22,70 | 22,90 | 0,44% | - |
| 26.05.2022 | 22,60 | 22,80 | 22,60 | 22,80 | -2,56% | 597,00 |
| 25.05.2022 | 23,00 | 23,40 | 23,00 | 23,40 | 3,54% | 400,00 |
| 24.05.2022 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | 200,00 |
| 23.05.2022 | 23,40 | 23,40 | 23,00 | 23,40 | -0,43% | 413,00 |
| 20.05.2022 | 23,50 | 23,70 | 23,50 | 23,50 | -0,42% | - |
| 19.05.2022 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 913,00 |
| 18.05.2022 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 200,00 |
| 17.05.2022 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 181,00 |
| 16.05.2022 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 10,00 |
| 13.05.2022 | 24,80 | 25,20 | 24,80 | 25,10 | 4,58% | - |
| 12.05.2022 | 24,40 | 24,40 | 24,00 | 24,00 | -4,00% | 402,00 |
| 11.05.2022 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 200,00 |
| 10.05.2022 | 25,00 | 25,00 | 24,60 | 24,60 | -2,38% | 500,00 |
| 09.05.2022 | 25,60 | 25,60 | 25,20 | 25,20 | 0,00% | 2,00 |
| 06.05.2022 | 25,60 | 25,80 | 25,20 | 25,20 | -1,56% | 408,00 |
| 05.05.2022 | 26,00 | 26,00 | 25,60 | 25,60 | -3,03% | 273,00 |
| 04.05.2022 | 25,80 | 26,40 | 25,80 | 26,40 | 1,54% | 400,00 |
| 03.05.2022 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | 255,00 |
| 02.05.2022 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | 973,00 |
| 29.04.2022 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 200,00 |
| 28.04.2022 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | 315,00 |
| 27.04.2022 | 25,20 | 25,60 | 25,20 | 25,60 | -0,78% | 910,00 |
| 26.04.2022 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 200,00 |
| 25.04.2022 | 26,10 | 26,10 | 25,80 | 25,90 | -2,63% | - |
| 22.04.2022 | 26,40 | 26,60 | 26,40 | 26,60 | -0,75% | 386,00 |
| 21.04.2022 | 26,80 | 27,00 | 26,80 | 26,80 | -0,37% | 299,00 |
| 20.04.2022 | 26,60 | 27,00 | 26,60 | 26,90 | 1,13% | - |
| 19.04.2022 | 26,40 | 26,60 | 26,40 | 26,60 | 2,31% | 305,00 |
| 14.04.2022 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | 501,00 |
| 13.04.2022 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 250,00 |
| 12.04.2022 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | 200,00 |
| 11.04.2022 | 26,10 | 26,30 | 26,00 | 26,10 | 0,00% | - |
| 08.04.2022 | 26,10 | 26,20 | 25,80 | 26,10 | 0,38% | - |
| 07.04.2022 | 26,20 | 26,20 | 25,80 | 26,00 | 0,78% | 401,00 |
| 06.04.2022 | 26,00 | 26,00 | 25,80 | 25,80 | 0,78% | 424,00 |
| 05.04.2022 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 200,00 |
| 04.04.2022 | 25,10 | 25,60 | 25,10 | 25,50 | 1,19% | - |
| 01.04.2022 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 5,00 |
| 31.03.2022 | 25,10 | 25,10 | 25,10 | 25,10 | 0,26% | 200,00 |
| 30.03.2022 | 25,15 | 25,15 | 24,92 | 25,04 | 0,14% | - |
| 29.03.2022 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | 200,00 |
| 28.03.2022 | 25,30 | 25,30 | 25,30 | 25,30 | 2,22% | 61,00 |
| 25.03.2022 | 24,75 | 24,81 | 24,71 | 24,75 | -0,80% | - |
| 24.03.2022 | 24,96 | 25,03 | 24,82 | 24,95 | 1,44% | - |
| 23.03.2022 | 24,60 | 24,60 | 24,60 | 24,60 | 0,47% | 20,00 |
| 22.03.2022 | 24,48 | 24,48 | 24,48 | 24,48 | 0,35% | 7,00 |
| 21.03.2022 | 24,02 | 24,40 | 24,00 | 24,40 | 0,53% | - |
| 18.03.2022 | 24,17 | 24,33 | 24,12 | 24,27 | 1,84% | - |
| 17.03.2022 | 23,83 | 23,83 | 23,83 | 23,83 | -2,26% | 2,00 |
| 16.03.2022 | 24,00 | 24,38 | 24,00 | 24,38 | 3,59% | 124,00 |
| 15.03.2022 | 23,54 | 23,54 | 23,54 | 23,54 | 0,34% | 36,00 |
| 14.03.2022 | 23,66 | 23,66 | 23,45 | 23,46 | -0,67% | - |
| 11.03.2022 | 23,63 | 23,86 | 23,49 | 23,61 | -0,85% | - |
| 10.03.2022 | 23,69 | 23,88 | 23,55 | 23,82 | 0,53% | - |
| 09.03.2022 | 23,92 | 23,99 | 23,69 | 23,69 | -1,62% | - |
| 08.03.2022 | 23,76 | 24,08 | 23,76 | 24,08 | 2,94% | 142,00 |
| 07.03.2022 | 23,54 | 23,64 | 23,32 | 23,39 | -0,52% | - |
| 04.03.2022 | 23,30 | 23,52 | 23,30 | 23,52 | 3,61% | 312,00 |
| 03.03.2022 | 22,31 | 22,70 | 22,31 | 22,70 | -2,99% | 41,00 |
| 02.03.2022 | 23,05 | 23,40 | 23,04 | 23,40 | 1,52% | - |
| 01.03.2022 | 23,05 | 23,05 | 23,05 | 23,05 | -0,32% | 12,00 |
| 28.02.2022 | 22,75 | 23,16 | 22,73 | 23,12 | -0,58% | - |
| 25.02.2022 | 22,93 | 23,44 | 22,93 | 23,26 | 2,88% | - |
| 24.02.2022 | 22,76 | 22,76 | 22,61 | 22,61 | -1,52% | 38,00 |
| 23.02.2022 | 22,96 | 22,96 | 22,96 | 22,96 | 1,82% | 30,00 |
| 22.02.2022 | 22,55 | 22,55 | 22,55 | 22,55 | 2,77% | 69,00 |
| 21.02.2022 | 21,97 | 21,98 | 21,86 | 21,94 | 2,20% | - |
| 18.02.2022 | 21,47 | 21,47 | 21,47 | 21,47 | -0,83% | 61,00 |
| 17.02.2022 | 21,65 | 21,65 | 21,65 | 21,65 | -1,23% | 26,00 |
| 16.02.2022 | 21,92 | 21,92 | 21,92 | 21,92 | 2,00% | 35,00 |
| 15.02.2022 | 21,70 | 21,70 | 21,49 | 21,49 | 2,29% | 17,00 |
| 14.02.2022 | 21,02 | 21,25 | 21,01 | 21,01 | -1,86% | 38,00 |
| 11.02.2022 | 21,15 | 21,44 | 21,15 | 21,40 | -0,66% | - |
| 10.02.2022 | 21,55 | 21,55 | 21,55 | 21,55 | 0,65% | 70,00 |
| 09.02.2022 | 21,41 | 21,41 | 21,41 | 21,41 | 1,48% | 21,00 |
| 08.02.2022 | 21,08 | 21,14 | 21,07 | 21,09 | -0,44% | - |
| 07.02.2022 | 21,36 | 21,41 | 21,19 | 21,19 | -2,01% | 607,00 |
| 04.02.2022 | 21,90 | 21,90 | 21,62 | 21,62 | -0,46% | 400,00 |
| 03.02.2022 | 21,73 | 21,73 | 21,72 | 21,72 | -0,63% | 201,00 |