Börse:
23,100€
0,43%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
22,800€
Ask:
23,400€
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2020 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | - |
| 03.12.2020 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | 2,00 |
| 02.12.2020 | 23,10 | 23,30 | 23,10 | 23,30 | -0,43% | - |
| 01.12.2020 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 10,00 |
| 30.11.2020 | 23,00 | 23,00 | 22,80 | 22,80 | -2,15% | 67,00 |
| 27.11.2020 | 23,30 | 23,50 | 23,30 | 23,30 | 0,43% | - |
| 26.11.2020 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 10,00 |
| 25.11.2020 | 23,30 | 23,30 | 23,10 | 23,30 | -0,85% | - |
| 24.11.2020 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 23.11.2020 | 23,30 | 23,50 | 23,30 | 23,50 | -0,84% | - |
| 20.11.2020 | 23,50 | 23,70 | 23,30 | 23,70 | 1,28% | - |
| 19.11.2020 | 23,40 | 23,40 | 23,40 | 23,40 | -2,09% | 2,00 |
| 18.11.2020 | 23,70 | 24,00 | 23,70 | 23,90 | 1,70% | - |
| 17.11.2020 | 23,70 | 23,70 | 23,50 | 23,50 | -1,26% | - |
| 16.11.2020 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 117,00 |
| 13.11.2020 | 23,30 | 23,60 | 23,30 | 23,50 | 0,00% | - |
| 12.11.2020 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 11.11.2020 | 23,70 | 23,90 | 23,70 | 23,70 | 0,85% | - |
| 10.11.2020 | 23,40 | 23,60 | 23,30 | 23,50 | -2,89% | - |
| 09.11.2020 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 10,00 |
| 06.11.2020 | 23,90 | 24,10 | 23,70 | 24,00 | -1,23% | - |
| 05.11.2020 | 24,10 | 24,30 | 23,90 | 24,30 | 4,74% | - |
| 04.11.2020 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 16,00 |
| 03.11.2020 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 113,00 |
| 02.11.2020 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | 11,00 |
| 30.10.2020 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 45,00 |
| 29.10.2020 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 142,00 |
| 28.10.2020 | 23,60 | 23,60 | 23,60 | 23,60 | 2,16% | 213,00 |
| 27.10.2020 | 23,30 | 23,30 | 23,10 | 23,10 | -0,43% | - |
| 26.10.2020 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 40,00 |
| 23.10.2020 | 23,50 | 23,50 | 23,40 | 23,50 | 2,17% | - |
| 22.10.2020 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 30,00 |
| 21.10.2020 | 23,10 | 23,10 | 22,90 | 22,90 | -2,97% | - |
| 20.10.2020 | 23,40 | 23,60 | 23,40 | 23,60 | -0,42% | 424,00 |
| 19.10.2020 | 23,90 | 24,10 | 23,70 | 23,70 | 0,42% | - |
| 16.10.2020 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 58,00 |
| 15.10.2020 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 9,00 |
| 14.10.2020 | 23,70 | 23,90 | 23,70 | 23,70 | 0,42% | - |
| 13.10.2020 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 211,00 |
| 12.10.2020 | 23,30 | 23,40 | 23,10 | 23,40 | 0,43% | - |
| 09.10.2020 | 23,10 | 23,30 | 23,10 | 23,30 | 1,30% | - |
| 08.10.2020 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 1,00 |
| 07.10.2020 | 22,90 | 23,10 | 22,90 | 22,90 | 2,23% | - |
| 06.10.2020 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | 101,00 |
| 05.10.2020 | 22,70 | 22,80 | 22,50 | 22,70 | 0,44% | - |
| 02.10.2020 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | - |
| 01.10.2020 | 22,60 | 22,60 | 22,20 | 22,20 | -2,63% | 13,00 |
| 30.09.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 112,00 |
| 29.09.2020 | 22,50 | 22,70 | 22,30 | 22,50 | -0,44% | - |
| 28.09.2020 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 50,00 |
| 25.09.2020 | 22,70 | 22,90 | 22,50 | 22,70 | -1,30% | - |
| 24.09.2020 | 22,90 | 23,20 | 22,70 | 23,00 | -1,29% | - |
| 23.09.2020 | 23,50 | 23,50 | 23,30 | 23,30 | 2,64% | - |
| 22.09.2020 | 22,70 | 22,90 | 22,50 | 22,70 | 2,25% | - |
| 21.09.2020 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 226,00 |
| 18.09.2020 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 113,00 |
| 17.09.2020 | 22,40 | 22,60 | 22,20 | 22,60 | -0,88% | 228,00 |
| 16.09.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 32,00 |
| 15.09.2020 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 55,00 |
| 14.09.2020 | 22,50 | 22,60 | 22,30 | 22,50 | 0,45% | - |
| 11.09.2020 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 25,00 |
| 10.09.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 2,00 |
| 09.09.2020 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 1,00 |
| 08.09.2020 | 22,90 | 22,90 | 22,70 | 22,90 | -0,43% | - |
| 07.09.2020 | 23,10 | 23,10 | 23,00 | 23,00 | -1,29% | - |
| 04.09.2020 | 23,30 | 23,50 | 23,30 | 23,30 | -4,51% | - |
| 03.09.2020 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 1,00 |
| 02.09.2020 | 24,20 | 24,40 | 24,20 | 24,30 | 2,10% | - |
| 01.09.2020 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 14,00 |
| 31.08.2020 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | - |
| 28.08.2020 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 20,00 |
| 27.08.2020 | 24,60 | 24,80 | 24,60 | 24,70 | 2,49% | - |
| 26.08.2020 | 23,90 | 24,10 | 23,90 | 24,10 | 0,84% | - |
| 25.08.2020 | 23,90 | 23,90 | 23,70 | 23,90 | -1,24% | - |
| 24.08.2020 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 126,00 |
| 21.08.2020 | 23,90 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 20.08.2020 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 1,00 |
| 19.08.2020 | 24,60 | 24,80 | 24,60 | 24,60 | 0,82% | - |
| 18.08.2020 | 24,40 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 17.08.2020 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | 64,00 |
| 14.08.2020 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 300,00 |
| 13.08.2020 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 16,00 |
| 12.08.2020 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | - |
| 11.08.2020 | 24,40 | 24,60 | 24,30 | 24,40 | -0,81% | - |
| 10.08.2020 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 11,00 |
| 07.08.2020 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 35,00 |
| 06.08.2020 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 1,00 |
| 05.08.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 41,00 |
| 04.08.2020 | 24,40 | 24,40 | 24,00 | 24,00 | 0,84% | 6,00 |
| 03.08.2020 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 6,00 |
| 31.07.2020 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 65,00 |
| 30.07.2020 | 23,90 | 23,90 | 23,50 | 23,50 | -0,42% | - |
| 29.07.2020 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | 257,00 |
| 28.07.2020 | 23,60 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 27.07.2020 | 23,70 | 23,90 | 23,70 | 23,70 | 1,72% | - |
| 24.07.2020 | 23,50 | 23,70 | 23,30 | 23,30 | 0,00% | - |
| 23.07.2020 | 23,90 | 23,90 | 23,30 | 23,30 | -1,69% | - |
| 22.07.2020 | 23,90 | 23,90 | 23,70 | 23,70 | -2,47% | - |
| 21.07.2020 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | - |
| 20.07.2020 | 23,70 | 24,10 | 23,70 | 24,10 | 1,26% | - |