18,850€
-2,08%
Echtzeit-Aktienkurs WOOLWORTHS GROUP LTD.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,85 | 19,00 | 18,85 | 18,85 | -2,08% | 2,00 |
| 18.04.2024 | 19,15 | 19,25 | 19,10 | 19,25 | 0,52% | 32,00 |
| 17.04.2024 | 19,15 | 19,35 | 19,05 | 19,15 | -0,52% | 400,00 |
| 16.04.2024 | 19,35 | 19,35 | 19,15 | 19,25 | -0,52% | - |
| 15.04.2024 | 19,70 | 19,70 | 19,25 | 19,35 | -1,53% | 308,00 |
| 12.04.2024 | 19,65 | 19,75 | 19,60 | 19,65 | -2,00% | - |
| 11.04.2024 | 19,75 | 20,05 | 19,65 | 20,05 | 2,56% | - |
| 10.04.2024 | 19,65 | 19,75 | 19,55 | 19,55 | -1,01% | 214,00 |
| 09.04.2024 | 19,65 | 19,75 | 19,60 | 19,75 | 0,00% | - |
| 08.04.2024 | 19,65 | 19,80 | 19,65 | 19,75 | 0,51% | 205,00 |
| 05.04.2024 | 19,75 | 19,75 | 19,65 | 19,65 | -2,00% | - |
| 04.04.2024 | 19,85 | 20,05 | 19,85 | 20,05 | 1,01% | 249,00 |
| 03.04.2024 | 19,75 | 19,85 | 19,75 | 19,85 | -0,25% | 200,00 |
| 02.04.2024 | 19,90 | 20,05 | 19,90 | 19,90 | -0,94% | 18,00 |
| 28.03.2024 | 20,07 | 20,09 | 20,02 | 20,09 | 0,98% | - |
| 27.03.2024 | 19,89 | 19,90 | 19,87 | 19,90 | 1,74% | - |
| 26.03.2024 | 19,55 | 19,57 | 19,55 | 19,56 | -0,10% | - |
| 25.03.2024 | 19,57 | 19,68 | 19,47 | 19,58 | 0,36% | 95,00 |
| 22.03.2024 | 19,47 | 19,51 | 19,46 | 19,51 | 0,38% | - |
| 21.03.2024 | 19,47 | 19,49 | 19,40 | 19,43 | 1,29% | - |
| 20.03.2024 | 19,11 | 19,18 | 19,11 | 19,18 | -0,43% | - |
| 19.03.2024 | 19,24 | 19,27 | 19,24 | 19,27 | -1,79% | - |
| 18.03.2024 | 19,59 | 19,62 | 19,59 | 19,62 | 0,05% | - |
| 15.03.2024 | 19,65 | 19,84 | 19,35 | 19,61 | -0,66% | 12,00 |
| 14.03.2024 | 19,74 | 19,75 | 19,63 | 19,74 | 0,92% | 2,00 |
| 13.03.2024 | 19,55 | 19,58 | 19,54 | 19,56 | -0,33% | - |
| 12.03.2024 | 19,62 | 19,65 | 19,62 | 19,62 | -1,18% | - |
| 11.03.2024 | 19,84 | 19,94 | 19,83 | 19,86 | -0,52% | 80,00 |
| 08.03.2024 | 19,98 | 20,10 | 19,96 | 19,96 | 1,86% | 67,00 |
| 07.03.2024 | 19,56 | 19,70 | 19,47 | 19,60 | 0,56% | 6,00 |
| 06.03.2024 | 19,42 | 19,51 | 19,39 | 19,49 | -0,20% | - |
| 05.03.2024 | 19,48 | 19,55 | 19,47 | 19,53 | -0,72% | - |
| 04.03.2024 | 19,70 | 19,78 | 19,59 | 19,67 | -1,09% | 81,00 |
| 01.03.2024 | 19,89 | 20,00 | 19,77 | 19,89 | 1,07% | 9,00 |
| 29.02.2024 | 19,68 | 19,75 | 19,64 | 19,68 | 0,25% | 62,00 |
| 28.02.2024 | 19,66 | 19,67 | 19,63 | 19,63 | -2,16% | - |
| 27.02.2024 | 20,07 | 20,07 | 19,98 | 20,06 | 1,56% | 1,00 |
| 26.02.2024 | 19,94 | 20,00 | 19,70 | 19,75 | -1,73% | 1.026,00 |
| 23.02.2024 | 19,98 | 20,20 | 19,98 | 20,10 | -0,05% | 109,00 |
| 22.02.2024 | 19,99 | 20,23 | 19,75 | 20,11 | -0,79% | 217,00 |
| 21.02.2024 | 20,38 | 20,40 | 20,26 | 20,27 | -6,71% | 185,00 |
| 20.02.2024 | 21,74 | 22,03 | 21,73 | 21,73 | 0,42% | 1,00 |
| 19.02.2024 | 21,51 | 21,65 | 21,51 | 21,64 | -1,10% | 1,00 |
| 16.02.2024 | 21,85 | 21,96 | 21,83 | 21,88 | 0,25% | 5,00 |
| 15.02.2024 | 21,80 | 22,00 | 21,80 | 21,82 | 1,93% | 166,00 |
| 14.02.2024 | 21,40 | 21,41 | 21,40 | 21,41 | 0,13% | - |
| 13.02.2024 | 21,28 | 21,50 | 21,28 | 21,38 | -0,97% | 117,00 |
| 12.02.2024 | 21,56 | 21,62 | 21,37 | 21,59 | 0,20% | 283,00 |
| 09.02.2024 | 21,53 | 21,55 | 21,51 | 21,55 | -0,06% | 10,00 |
| 08.02.2024 | 21,60 | 21,60 | 21,51 | 21,56 | -0,77% | 1,00 |
| 07.02.2024 | 21,76 | 21,99 | 21,73 | 21,73 | -0,70% | 2,00 |
| 06.02.2024 | 21,85 | 21,89 | 21,81 | 21,88 | 0,46% | - |
| 05.02.2024 | 21,81 | 21,84 | 21,78 | 21,78 | -1,16% | - |
| 02.02.2024 | 22,09 | 22,10 | 21,92 | 22,04 | 1,93% | 100,00 |
| 01.02.2024 | 21,63 | 21,76 | 21,57 | 21,62 | -0,88% | 4,00 |
| 31.01.2024 | 21,83 | 21,83 | 21,81 | 21,81 | -0,47% | - |
| 30.01.2024 | 21,96 | 22,00 | 21,88 | 21,92 | -0,39% | 50,00 |
| 29.01.2024 | 21,96 | 22,00 | 21,96 | 22,00 | 0,23% | - |
| 26.01.2024 | 21,98 | 22,01 | 21,94 | 21,95 | 0,23% | - |
| 25.01.2024 | 21,90 | 22,00 | 21,81 | 21,90 | -0,02% | 19,00 |
| 24.01.2024 | 21,93 | 21,95 | 21,90 | 21,91 | -0,86% | - |
| 23.01.2024 | 22,08 | 22,29 | 22,05 | 22,10 | 1,40% | 3,00 |
| 22.01.2024 | 21,80 | 21,82 | 21,78 | 21,79 | 1,00% | - |
| 19.01.2024 | 21,55 | 21,63 | 21,32 | 21,58 | 0,89% | 37,00 |
| 18.01.2024 | 21,34 | 21,42 | 21,34 | 21,39 | -0,13% | 20,00 |
| 17.01.2024 | 21,44 | 21,57 | 21,41 | 21,41 | -0,87% | 20,00 |
| 16.01.2024 | 21,61 | 21,63 | 21,59 | 21,60 | -2,01% | - |
| 15.01.2024 | 21,95 | 22,16 | 21,95 | 22,04 | -0,25% | 182,00 |
| 12.01.2024 | 21,93 | 22,13 | 21,93 | 22,10 | -1,61% | 100,00 |
| 11.01.2024 | 22,51 | 22,59 | 22,37 | 22,46 | 0,04% | 179,00 |
| 10.01.2024 | 22,49 | 22,49 | 22,44 | 22,45 | -1,28% | - |
| 09.01.2024 | 22,75 | 22,77 | 22,73 | 22,74 | 0,90% | - |
| 08.01.2024 | 22,53 | 22,74 | 22,42 | 22,54 | -1,51% | 2,00 |
| 05.01.2024 | 22,65 | 22,93 | 22,63 | 22,88 | 0,79% | 101,00 |
| 04.01.2024 | 22,90 | 22,96 | 22,68 | 22,70 | -1,58% | 87,00 |
| 03.01.2024 | 23,13 | 23,13 | 23,02 | 23,07 | -0,56% | - |
| 02.01.2024 | 23,25 | 23,50 | 23,20 | 23,20 | 1,02% | 2,00 |
| 29.12.2023 | 23,01 | 23,01 | 22,83 | 22,96 | 0,00% | - |
| 28.12.2023 | 22,91 | 22,99 | 22,79 | 22,96 | 0,65% | - |
| 27.12.2023 | 22,85 | 22,86 | 22,80 | 22,82 | 1,04% | - |
| 22.12.2023 | 22,54 | 22,62 | 22,54 | 22,58 | -0,24% | - |
| 21.12.2023 | 22,60 | 22,64 | 22,41 | 22,64 | -0,40% | 1,00 |
| 20.12.2023 | 22,75 | 22,86 | 22,73 | 22,73 | 1,15% | 200,00 |
| 19.12.2023 | 22,43 | 22,49 | 22,42 | 22,47 | 0,42% | - |
| 18.12.2023 | 22,42 | 22,49 | 22,35 | 22,37 | -0,35% | 35,00 |
| 15.12.2023 | 22,34 | 22,56 | 22,34 | 22,45 | 0,50% | 8,00 |
| 14.12.2023 | 22,60 | 22,60 | 22,33 | 22,34 | 0,08% | 1,00 |
| 13.12.2023 | 22,11 | 22,32 | 22,00 | 22,32 | 0,02% | 25,00 |
| 12.12.2023 | 22,72 | 22,72 | 22,29 | 22,32 | 1,44% | 1,00 |
| 11.12.2023 | 21,96 | 22,03 | 21,95 | 22,00 | 0,66% | - |
| 08.12.2023 | 21,91 | 21,91 | 21,81 | 21,85 | 0,15% | - |
| 07.12.2023 | 21,75 | 21,90 | 21,75 | 21,82 | 0,41% | 3,00 |
| 06.12.2023 | 21,76 | 21,78 | 21,61 | 21,73 | 2,28% | 25,00 |
| 05.12.2023 | 21,25 | 21,27 | 21,22 | 21,25 | -0,26% | - |
| 04.12.2023 | 21,31 | 21,38 | 21,30 | 21,30 | 0,63% | - |
| 01.12.2023 | 20,96 | 21,20 | 20,93 | 21,17 | 0,69% | 3,00 |
| 30.11.2023 | 20,98 | 21,06 | 20,92 | 21,02 | 1,50% | - |
| 29.11.2023 | 20,74 | 20,90 | 20,71 | 20,71 | -0,66% | 1,00 |
| 28.11.2023 | 20,85 | 20,85 | 20,85 | 20,85 | 1,15% | - |
| 27.11.2023 | 20,57 | 20,63 | 20,57 | 20,61 | -0,64% | - |