Börse:
26,600€
0,38%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
26,400€
Ask:
26,800€
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 26,60 | 26,70 | 26,60 | 26,60 | 0,38% | - |
| 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% | - |
| 13.05.2022 | 25,00 | 25,30 | 24,80 | 25,10 | 2,45% | - |
| 12.05.2022 | 24,30 | 24,50 | 24,10 | 24,50 | -1,61% | - |
| 11.05.2022 | 25,00 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 10.05.2022 | 24,90 | 25,20 | 24,50 | 24,70 | -1,98% | - |
| 09.05.2022 | 25,60 | 25,70 | 25,10 | 25,20 | -1,95% | - |
| 06.05.2022 | 25,90 | 25,90 | 25,20 | 25,70 | 0,00% | - |
| 05.05.2022 | 26,00 | 26,10 | 25,60 | 25,70 | -2,28% | - |
| 04.05.2022 | 25,70 | 26,50 | 25,70 | 26,30 | 0,77% | - |
| 03.05.2022 | 26,00 | 26,20 | 26,00 | 26,10 | 0,77% | - |
| 02.05.2022 | 25,70 | 26,10 | 25,70 | 25,90 | 0,00% | 185,00 |
| 29.04.2022 | 26,10 | 26,20 | 25,80 | 25,90 | 0,00% | - |
| 28.04.2022 | 25,80 | 26,00 | 25,30 | 25,90 | 1,97% | - |
| 27.04.2022 | 25,60 | 25,80 | 25,20 | 25,40 | -1,93% | 25,00 |
| 26.04.2022 | 26,20 | 26,20 | 25,80 | 25,90 | -1,52% | 20,00 |
| 25.04.2022 | 26,10 | 26,30 | 26,00 | 26,30 | -0,38% | - |
| 22.04.2022 | 26,60 | 26,70 | 26,20 | 26,40 | -1,49% | 20,00 |
| 21.04.2022 | 27,10 | 27,20 | 26,70 | 26,80 | 0,37% | - |
| 20.04.2022 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 19.04.2022 | 26,50 | 26,70 | 26,20 | 26,70 | 2,69% | 160,00 |
| 14.04.2022 | 26,30 | 26,50 | 25,90 | 26,00 | -0,38% | - |
| 13.04.2022 | 26,30 | 26,30 | 26,10 | 26,10 | -0,38% | - |
| 12.04.2022 | 26,00 | 26,20 | 25,90 | 26,20 | 0,38% | - |
| 11.04.2022 | 26,20 | 26,20 | 26,10 | 26,10 | 0,77% | - |
| 08.04.2022 | 26,20 | 26,20 | 25,90 | 25,90 | 0,00% | - |
| 07.04.2022 | 25,80 | 26,10 | 25,70 | 25,90 | 0,00% | - |
| 06.04.2022 | 25,90 | 26,10 | 25,70 | 25,90 | 1,57% | - |
| 05.04.2022 | 25,80 | 26,00 | 25,50 | 25,50 | 0,79% | - |
| 04.04.2022 | 25,20 | 25,40 | 25,10 | 25,30 | 0,80% | - |
| 01.04.2022 | 25,00 | 25,30 | 24,90 | 25,10 | -0,19% | - |
| 31.03.2022 | 25,08 | 25,22 | 25,06 | 25,15 | 0,79% | - |
| 30.03.2022 | 25,09 | 25,13 | 24,95 | 24,95 | -0,67% | - |
| 29.03.2022 | 25,23 | 25,25 | 24,92 | 25,12 | 0,65% | - |
| 28.03.2022 | 25,11 | 25,16 | 24,96 | 24,96 | 0,68% | - |