19,200€
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 19,20 | 19,30 | 19,15 | 19,20 | 0,00% | - |
| 17.04.2024 | 19,15 | 19,30 | 19,15 | 19,20 | -0,52% | - |
| 16.04.2024 | 19,40 | 19,40 | 19,25 | 19,30 | -0,52% | - |
| 15.04.2024 | 19,65 | 19,65 | 19,40 | 19,40 | -1,27% | - |
| 12.04.2024 | 19,65 | 19,75 | 19,60 | 19,65 | -1,26% | - |
| 11.04.2024 | 19,55 | 19,95 | 19,55 | 19,90 | 1,79% | - |
| 10.04.2024 | 19,70 | 19,80 | 19,55 | 19,55 | -0,76% | - |
| 09.04.2024 | 19,70 | 19,75 | 19,65 | 19,70 | 0,00% | - |
| 08.04.2024 | 19,80 | 19,80 | 19,65 | 19,70 | -0,51% | - |
| 05.04.2024 | 19,80 | 19,80 | 19,65 | 19,80 | 0,00% | - |
| 04.04.2024 | 19,75 | 20,00 | 19,75 | 19,80 | 0,25% | - |
| 03.04.2024 | 19,70 | 19,80 | 19,65 | 19,75 | -0,50% | - |
| 02.04.2024 | 20,15 | 20,15 | 19,80 | 19,85 | -1,28% | - |
| 28.03.2024 | 19,90 | 20,12 | 19,90 | 20,11 | 1,04% | - |
| 27.03.2024 | 19,56 | 19,90 | 19,56 | 19,90 | 1,75% | - |
| 26.03.2024 | 19,58 | 19,58 | 19,49 | 19,56 | -0,09% | 300,00 |
| 25.03.2024 | 19,50 | 19,58 | 19,48 | 19,58 | 0,41% | - |
| 22.03.2024 | 19,45 | 19,51 | 19,41 | 19,50 | 0,26% | - |
| 21.03.2024 | 19,22 | 19,49 | 19,22 | 19,45 | 1,18% | - |
| 20.03.2024 | 19,28 | 19,28 | 19,03 | 19,22 | -0,30% | - |
| 19.03.2024 | 19,62 | 19,62 | 19,18 | 19,28 | -1,71% | - |
| 18.03.2024 | 19,59 | 19,62 | 19,54 | 19,62 | 0,12% | - |
| 15.03.2024 | 19,73 | 19,73 | 19,59 | 19,59 | -0,71% | - |
| 14.03.2024 | 19,56 | 19,74 | 19,56 | 19,73 | 0,88% | - |
| 13.03.2024 | 19,53 | 19,58 | 19,51 | 19,56 | -0,34% | - |
| 12.03.2024 | 19,85 | 19,85 | 19,56 | 19,63 | -1,14% | - |
| 11.03.2024 | 19,96 | 19,96 | 19,76 | 19,85 | -0,55% | - |
| 08.03.2024 | 19,90 | 20,00 | 19,89 | 19,96 | 1,88% | - |
| 07.03.2024 | 19,51 | 19,65 | 19,51 | 19,59 | 0,41% | - |
| 06.03.2024 | 19,53 | 19,53 | 19,36 | 19,51 | -0,07% | - |
| 05.03.2024 | 19,66 | 19,66 | 19,42 | 19,53 | -0,68% | - |
| 04.03.2024 | 19,90 | 19,90 | 19,61 | 19,66 | -1,20% | - |
| 01.03.2024 | 19,69 | 19,90 | 19,69 | 19,90 | 1,06% | - |
| 29.02.2024 | 19,62 | 19,70 | 19,58 | 19,69 | 0,34% | - |
| 28.02.2024 | 19,61 | 19,66 | 19,60 | 19,62 | -2,17% | - |
| 27.02.2024 | 20,01 | 20,09 | 20,01 | 20,06 | 1,18% | - |
| 26.02.2024 | 20,07 | 20,07 | 19,81 | 19,83 | -1,20% | - |
| 23.02.2024 | 20,02 | 20,08 | 19,87 | 20,07 | 0,25% | - |
| 22.02.2024 | 19,89 | 20,09 | 19,89 | 20,02 | -1,17% | - |
| 21.02.2024 | 20,30 | 20,30 | 20,25 | 20,25 | -6,81% | - |
| 20.02.2024 | 21,63 | 21,78 | 21,63 | 21,73 | 0,47% | - |
| 19.02.2024 | 21,86 | 21,86 | 21,59 | 21,63 | -1,05% | - |
| 16.02.2024 | 21,89 | 21,89 | 21,76 | 21,86 | -0,11% | - |
| 15.02.2024 | 21,72 | 21,98 | 21,71 | 21,89 | 2,11% | - |
| 14.02.2024 | 21,17 | 21,44 | 21,17 | 21,43 | 1,25% | - |
| 13.02.2024 | 21,43 | 21,43 | 21,14 | 21,17 | -1,24% | - |
| 12.02.2024 | 21,55 | 21,59 | 21,26 | 21,43 | -0,55% | - |
| 09.02.2024 | 21,58 | 21,58 | 21,35 | 21,55 | -0,05% | - |
| 08.02.2024 | 21,74 | 21,74 | 21,43 | 21,56 | -0,82% | - |
| 07.02.2024 | 21,90 | 21,90 | 21,63 | 21,74 | -0,74% | - |
| 06.02.2024 | 21,77 | 21,91 | 21,76 | 21,90 | 0,59% | - |
| 05.02.2024 | 22,02 | 22,02 | 21,75 | 21,77 | -1,10% | - |
| 02.02.2024 | 22,06 | 22,10 | 22,00 | 22,02 | 1,89% | - |
| 01.02.2024 | 21,77 | 21,77 | 21,57 | 21,61 | -0,76% | - |
| 31.01.2024 | 21,89 | 21,89 | 21,77 | 21,77 | -0,54% | - |
| 30.01.2024 | 22,03 | 22,03 | 21,87 | 21,89 | -0,61% | - |
| 29.01.2024 | 21,95 | 22,03 | 21,95 | 22,03 | 0,34% | - |
| 26.01.2024 | 21,96 | 22,02 | 21,94 | 21,95 | -0,02% | - |
| 25.01.2024 | 21,85 | 21,96 | 21,85 | 21,96 | 0,19% | - |
| 24.01.2024 | 22,10 | 22,10 | 21,88 | 21,91 | -0,85% | - |
| 23.01.2024 | 21,79 | 22,10 | 21,79 | 22,10 | 1,43% | - |
| 22.01.2024 | 21,62 | 21,83 | 21,62 | 21,79 | 0,77% | - |
| 19.01.2024 | 21,39 | 21,65 | 21,39 | 21,62 | 1,08% | - |
| 18.01.2024 | 21,40 | 21,42 | 21,34 | 21,39 | -0,04% | - |
| 17.01.2024 | 21,60 | 21,60 | 21,39 | 21,40 | -0,93% | - |
| 16.01.2024 | 21,57 | 21,66 | 21,56 | 21,60 | -1,94% | - |
| 15.01.2024 | 22,11 | 22,11 | 22,02 | 22,03 | -0,36% | - |
| 12.01.2024 | 22,45 | 22,45 | 22,09 | 22,11 | -1,53% | - |
| 11.01.2024 | 22,46 | 22,52 | 22,43 | 22,45 | 0,11% | - |
| 10.01.2024 | 22,73 | 22,73 | 22,40 | 22,42 | -1,36% | - |
| 09.01.2024 | 22,60 | 22,76 | 22,60 | 22,73 | 0,58% | - |
| 08.01.2024 | 22,77 | 22,77 | 22,43 | 22,60 | -0,75% | - |
| 05.01.2024 | 22,72 | 22,79 | 22,61 | 22,77 | 0,24% | - |
| 04.01.2024 | 23,07 | 23,07 | 22,70 | 22,72 | -1,51% | - |
| 03.01.2024 | 23,17 | 23,17 | 23,01 | 23,07 | -0,46% | - |
| 02.01.2024 | 23,21 | 23,27 | 23,17 | 23,17 | 1,25% | 11,00 |
| 29.12.2023 | 22,97 | 23,03 | 22,83 | 22,89 | -0,37% | - |
| 28.12.2023 | 22,79 | 23,00 | 22,79 | 22,97 | 0,81% | - |
| 27.12.2023 | 22,61 | 22,86 | 22,61 | 22,79 | 0,79% | - |
| 22.12.2023 | 22,65 | 22,65 | 22,48 | 22,61 | -0,19% | - |
| 21.12.2023 | 22,60 | 22,65 | 22,58 | 22,65 | -0,25% | - |
| 20.12.2023 | 22,48 | 22,86 | 22,48 | 22,71 | 1,05% | - |
| 19.12.2023 | 22,35 | 22,48 | 22,35 | 22,48 | 0,56% | - |
| 18.12.2023 | 22,49 | 22,49 | 22,35 | 22,35 | -0,62% | - |
| 15.12.2023 | 22,32 | 22,55 | 22,30 | 22,49 | 0,51% | - |
| 14.12.2023 | 22,54 | 22,60 | 22,35 | 22,38 | 0,12% | - |
| 13.12.2023 | 22,13 | 22,35 | 22,10 | 22,35 | 0,00% | - |
| 12.12.2023 | 22,02 | 22,49 | 22,02 | 22,35 | 1,51% | - |
| 11.12.2023 | 21,84 | 22,05 | 21,84 | 22,02 | 0,79% | - |
| 08.12.2023 | 21,91 | 21,93 | 21,83 | 21,84 | -0,03% | - |
| 07.12.2023 | 21,72 | 21,86 | 21,72 | 21,85 | 0,61% | - |
| 06.12.2023 | 21,24 | 21,77 | 21,24 | 21,72 | 2,24% | - |
| 05.12.2023 | 21,29 | 21,29 | 21,21 | 21,24 | -0,23% | - |
| 04.12.2023 | 21,32 | 21,33 | 21,29 | 21,29 | 0,45% | - |
| 01.12.2023 | 20,91 | 21,21 | 20,88 | 21,20 | 0,70% | - |
| 30.11.2023 | 21,07 | 21,08 | 20,94 | 21,05 | 1,58% | - |
| 29.11.2023 | 20,88 | 20,88 | 20,68 | 20,72 | -0,73% | - |
| 28.11.2023 | 20,62 | 20,88 | 20,62 | 20,88 | 1,24% | - |
| 27.11.2023 | 20,76 | 20,76 | 20,50 | 20,62 | -0,66% | - |
| 24.11.2023 | 20,72 | 20,76 | 20,72 | 20,76 | 0,48% | - |