Börse:
22,100€
-3,49%
Echtzeit-Aktienkurs WOOLWORTHS GROUP LTD.
Bid:
21,800€
Ask:
22,400€
Aktienkurse zur WOOLWORTHS GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2022 | 22,50 | 22,50 | 22,10 | 22,10 | -3,49% | - |
| 29.09.2022 | 23,10 | 23,10 | 22,70 | 22,90 | -0,87% | - |
| 28.09.2022 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 27.09.2022 | 23,30 | 23,30 | 23,10 | 23,10 | -0,86% | - |
| 26.09.2022 | 23,30 | 23,40 | 23,20 | 23,30 | 2,64% | - |
| 23.09.2022 | 22,80 | 22,80 | 22,50 | 22,70 | -1,73% | - |
| 22.09.2022 | 23,20 | 23,20 | 22,90 | 23,10 | 0,00% | - |
| 21.09.2022 | 23,10 | 23,20 | 23,00 | 23,10 | -0,86% | - |
| 20.09.2022 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 19.09.2022 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 16.09.2022 | 23,30 | 23,40 | 23,00 | 23,30 | -0,85% | 240,00 |
| 15.09.2022 | 23,80 | 23,80 | 23,50 | 23,50 | -1,67% | - |
| 14.09.2022 | 23,70 | 23,90 | 23,70 | 23,90 | -0,42% | - |
| 13.09.2022 | 24,30 | 24,40 | 23,80 | 24,00 | -2,83% | - |
| 12.09.2022 | 24,30 | 24,70 | 24,30 | 24,70 | 0,00% | - |
| 09.09.2022 | 24,50 | 24,70 | 24,30 | 24,70 | 0,00% | - |
| 08.09.2022 | 24,50 | 24,70 | 24,50 | 24,70 | 0,00% | - |
| 07.09.2022 | 24,80 | 24,80 | 24,70 | 24,70 | -0,80% | - |
| 06.09.2022 | 25,10 | 25,30 | 24,90 | 24,90 | -1,97% | - |
| 05.09.2022 | 25,30 | 25,40 | 25,30 | 25,40 | 2,42% | - |
| 02.09.2022 | 25,10 | 25,50 | 24,80 | 24,80 | 0,00% | - |
| 01.09.2022 | 24,90 | 25,00 | 24,70 | 24,80 | 0,40% | - |
| 31.08.2022 | 24,80 | 25,10 | 24,70 | 24,70 | -0,40% | - |
| 30.08.2022 | 25,10 | 25,30 | 24,60 | 24,80 | -1,98% | - |
| 29.08.2022 | 25,00 | 25,30 | 25,00 | 25,30 | -1,17% | - |
| 26.08.2022 | 25,70 | 25,70 | 25,40 | 25,60 | 1,99% | - |
| 25.08.2022 | 25,10 | 25,20 | 25,10 | 25,10 | -3,46% | - |
| 24.08.2022 | 25,90 | 26,10 | 25,80 | 26,00 | -1,89% | - |
| 23.08.2022 | 26,30 | 26,70 | 26,20 | 26,50 | -1,85% | - |
| 22.08.2022 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 19.08.2022 | 27,10 | 27,10 | 26,80 | 27,00 | 1,12% | 170,00 |
| 18.08.2022 | 26,70 | 26,90 | 26,70 | 26,70 | -0,37% | - |
| 17.08.2022 | 27,20 | 27,20 | 26,50 | 26,80 | 0,00% | - |
| 16.08.2022 | 26,60 | 26,80 | 26,40 | 26,80 | 1,13% | - |
| 15.08.2022 | 26,50 | 26,50 | 26,30 | 26,50 | 1,53% | - |
| 12.08.2022 | 26,20 | 26,20 | 26,10 | 26,10 | -0,38% | - |
| 11.08.2022 | 26,10 | 26,30 | 26,10 | 26,20 | 0,38% | - |
| 10.08.2022 | 25,80 | 26,20 | 25,80 | 26,10 | 0,00% | - |
| 09.08.2022 | 26,10 | 26,10 | 25,90 | 26,10 | 0,38% | - |
| 08.08.2022 | 26,10 | 26,30 | 25,90 | 26,00 | 0,39% | - |
| 05.08.2022 | 26,00 | 26,00 | 25,70 | 25,90 | 1,57% | - |
| 04.08.2022 | 25,60 | 25,80 | 25,50 | 25,50 | -2,67% | - |
| 03.08.2022 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | - |
| 02.08.2022 | 26,10 | 26,50 | 26,10 | 26,20 | 0,38% | - |
| 01.08.2022 | 26,10 | 26,30 | 25,90 | 26,10 | 1,56% | - |
| 29.07.2022 | 25,90 | 25,90 | 25,60 | 25,70 | -0,39% | - |
| 28.07.2022 | 25,70 | 25,90 | 25,60 | 25,80 | 1,18% | - |
| 27.07.2022 | 25,50 | 25,60 | 25,50 | 25,50 | 1,59% | - |
| 26.07.2022 | 25,30 | 25,50 | 25,10 | 25,10 | -1,57% | - |
| 25.07.2022 | 25,40 | 25,50 | 25,30 | 25,50 | 2,00% | - |
| 22.07.2022 | 25,10 | 25,40 | 25,00 | 25,00 | -1,19% | - |
| 21.07.2022 | 25,30 | 25,40 | 25,00 | 25,30 | 0,40% | - |
| 20.07.2022 | 25,10 | 25,20 | 24,90 | 25,20 | -0,40% | - |
| 19.07.2022 | 25,00 | 25,40 | 24,80 | 25,30 | 1,61% | - |
| 18.07.2022 | 25,10 | 25,40 | 24,70 | 24,90 | -1,97% | 240,00 |
| 15.07.2022 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | - |
| 14.07.2022 | 24,90 | 25,10 | 24,70 | 25,00 | 0,81% | - |
| 13.07.2022 | 25,10 | 25,10 | 24,60 | 24,80 | -1,20% | - |
| 12.07.2022 | 25,10 | 25,20 | 24,80 | 25,10 | 2,87% | - |
| 11.07.2022 | 24,50 | 24,50 | 24,20 | 24,40 | -2,01% | - |
| 08.07.2022 | 24,80 | 25,00 | 24,70 | 24,90 | -0,40% | - |
| 07.07.2022 | 24,60 | 25,00 | 24,60 | 25,00 | 2,04% | - |
| 06.07.2022 | 24,30 | 24,60 | 24,30 | 24,50 | 2,94% | - |
| 05.07.2022 | 23,70 | 24,10 | 23,40 | 23,80 | 0,42% | - |
| 04.07.2022 | 23,50 | 23,80 | 23,50 | 23,70 | 0,85% | - |
| 01.07.2022 | 23,30 | 23,50 | 23,30 | 23,50 | -0,42% | - |
| 30.06.2022 | 23,60 | 23,70 | 23,30 | 23,60 | -0,42% | - |
| 29.06.2022 | 23,70 | 23,90 | 23,60 | 23,70 | 0,00% | - |
| 28.06.2022 | 23,70 | 23,80 | 23,50 | 23,70 | 0,00% | - |
| 27.06.2022 | 23,70 | 23,90 | 23,50 | 23,70 | 1,72% | - |
| 24.06.2022 | 23,10 | 23,40 | 23,10 | 23,30 | 1,75% | - |
| 23.06.2022 | 22,90 | 23,10 | 22,90 | 22,90 | 1,78% | - |
| 22.06.2022 | 22,40 | 22,70 | 22,40 | 22,50 | 0,00% | - |
| 21.06.2022 | 22,30 | 22,70 | 22,10 | 22,50 | 3,69% | - |
| 20.06.2022 | 21,70 | 22,00 | 21,70 | 21,70 | -0,46% | - |
| 17.06.2022 | 22,10 | 22,10 | 21,80 | 21,80 | 0,93% | 5,00 |
| 16.06.2022 | 22,10 | 22,10 | 21,30 | 21,60 | -3,57% | - |
| 15.06.2022 | 21,90 | 22,90 | 20,20 | 22,40 | 1,36% | - |
| 14.06.2022 | 22,50 | 22,50 | 21,80 | 22,10 | -1,78% | - |
| 13.06.2022 | 23,10 | 23,10 | 22,40 | 22,50 | -2,17% | - |
| 10.06.2022 | 23,10 | 23,10 | 22,90 | 23,00 | 0,44% | - |
| 09.06.2022 | 23,10 | 23,40 | 22,80 | 22,90 | -0,43% | - |
| 08.06.2022 | 23,30 | 23,30 | 22,90 | 23,00 | -0,43% | - |
| 07.06.2022 | 22,90 | 23,20 | 22,90 | 23,10 | -1,70% | - |
| 06.06.2022 | 23,30 | 23,70 | 23,30 | 23,50 | 2,17% | - |
| 03.06.2022 | 23,30 | 23,30 | 22,90 | 23,00 | -2,13% | - |
| 02.06.2022 | 23,30 | 23,60 | 23,00 | 23,50 | -0,84% | - |
| 01.06.2022 | 23,50 | 23,80 | 23,50 | 23,70 | 2,60% | - |
| 31.05.2022 | 23,10 | 23,30 | 23,10 | 23,10 | -1,28% | - |
| 30.05.2022 | 23,30 | 23,40 | 23,30 | 23,40 | 3,08% | - |
| 27.05.2022 | 22,70 | 22,90 | 22,70 | 22,70 | -1,73% | - |
| 26.05.2022 | 22,50 | 23,30 | 22,50 | 23,10 | -0,86% | - |
| 25.05.2022 | 23,30 | 23,40 | 22,90 | 23,30 | 2,64% | - |
| 24.05.2022 | 22,90 | 22,90 | 22,60 | 22,70 | -2,99% | - |
| 23.05.2022 | 23,30 | 23,50 | 23,10 | 23,40 | 0,00% | - |
| 20.05.2022 | 23,50 | 23,70 | 23,40 | 23,40 | -1,27% | - |
| 19.05.2022 | 23,50 | 23,80 | 23,50 | 23,70 | -4,44% | - |
| 18.05.2022 | 24,90 | 24,90 | 24,60 | 24,80 | -1,20% | - |
| 17.05.2022 | 25,30 | 25,40 | 25,00 | 25,10 | 0,40% | - |
| 16.05.2022 | 24,80 | 25,00 | 24,70 | 25,00 | -0,40% | - |