9,205$
-0,91%
Echtzeit-Aktienkurs G Willi-Food International Ltd
Bid:
Ask:
Aktienkurse zur G Willi-Food International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 9,29 | 9,29 | 9,29 | 9,29 | 0,11% | 697,00 |
| 24.04.2024 | 9,10 | 9,28 | 9,10 | 9,28 | 1,48% | 2.393,00 |
| 23.04.2024 | 9,23 | 9,24 | 9,15 | 9,15 | 0,49% | 698,00 |
| 22.04.2024 | 9,30 | 9,30 | 9,10 | 9,10 | 0,00% | 360,00 |
| 19.04.2024 | 9,20 | 9,20 | 9,10 | 9,10 | 0,89% | 491,00 |
| 18.04.2024 | 9,28 | 9,28 | 9,02 | 9,02 | -1,96% | 1.262,00 |
| 17.04.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -0,22% | 1.155,00 |
| 16.04.2024 | 9,41 | 9,90 | 9,01 | 9,22 | -2,95% | 8.630,00 |
| 15.04.2024 | 9,52 | 9,52 | 9,41 | 9,50 | -0,96% | 1.231,00 |
| 12.04.2024 | 10,30 | 10,30 | 9,53 | 9,59 | -0,08% | 1.778,00 |
| 11.04.2024 | 9,80 | 9,80 | 9,58 | 9,60 | -3,03% | 2.158,00 |
| 09.04.2024 | 10,00 | 10,00 | 9,90 | 9,90 | 0,41% | 1.186,00 |
| 08.04.2024 | 9,85 | 10,09 | 9,85 | 9,86 | 0,66% | 2.203,00 |
| 05.04.2024 | 9,67 | 9,80 | 9,67 | 9,80 | -1,66% | 353,00 |
| 04.04.2024 | 9,94 | 9,96 | 9,94 | 9,96 | -1,39% | 1.000,00 |
| 03.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,30% | 1.721,00 |
| 02.04.2024 | 9,94 | 10,13 | 9,47 | 10,13 | -2,44% | 2.797,00 |
| 01.04.2024 | 10,25 | 10,38 | 10,25 | 10,38 | 1,30% | 3.729,00 |
| 28.03.2024 | 10,03 | 10,25 | 10,03 | 10,25 | 0,20% | 1.171,00 |
| 27.03.2024 | 10,27 | 10,27 | 10,23 | 10,23 | -0,58% | 791,00 |
| 26.03.2024 | 10,29 | 10,29 | 10,29 | 10,29 | 1,48% | 335,00 |
| 25.03.2024 | 10,02 | 10,14 | 9,83 | 10,14 | -1,65% | 1.418,00 |
| 22.03.2024 | 9,93 | 10,33 | 9,81 | 10,31 | 4,83% | 1.758,00 |
| 21.03.2024 | 10,01 | 10,05 | 9,84 | 9,84 | 3,31% | 2.199,00 |
| 20.03.2024 | 9,73 | 10,08 | 9,52 | 9,52 | -1,86% | 2.188,00 |
| 19.03.2024 | 9,77 | 9,88 | 9,58 | 9,70 | 0,41% | 2.086,00 |
| 18.03.2024 | 9,66 | 9,66 | 9,66 | 9,66 | -1,68% | 499,00 |
| 15.03.2024 | 9,95 | 10,05 | 9,52 | 9,83 | -2,24% | 143,00 |
| 14.03.2024 | 10,13 | 10,13 | 9,79 | 10,05 | -1,05% | 156,00 |
| 13.03.2024 | 9,97 | 10,16 | 9,96 | 10,16 | -1,31% | 2.051,00 |
| 12.03.2024 | 10,00 | 10,29 | 10,00 | 10,29 | 2,20% | 1.070,00 |
| 11.03.2024 | 10,30 | 10,39 | 10,07 | 10,07 | -2,18% | 3.451,00 |
| 08.03.2024 | 10,41 | 10,41 | 9,90 | 10,29 | -1,02% | 2.526,00 |
| 07.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,70% | 454,00 |
| 06.03.2024 | 10,70 | 10,70 | 10,37 | 10,58 | 1,63% | 2.288,00 |
| 05.03.2024 | 10,35 | 10,58 | 10,35 | 10,41 | 0,19% | 1.914,00 |
| 04.03.2024 | 10,53 | 10,56 | 10,32 | 10,39 | -0,29% | 1.650,00 |
| 01.03.2024 | 10,50 | 10,51 | 10,06 | 10,42 | 0,83% | 2.713,00 |
| 29.02.2024 | 10,32 | 10,33 | 10,18 | 10,33 | -1,11% | 1.300,00 |
| 28.02.2024 | 10,36 | 10,45 | 10,06 | 10,45 | 1,96% | 168,00 |
| 27.02.2024 | 10,39 | 10,40 | 10,21 | 10,25 | 3,84% | 3.949,00 |
| 26.02.2024 | 10,38 | 10,38 | 9,87 | 9,87 | 1,28% | 1.130,00 |
| 23.02.2024 | 9,75 | 9,96 | 9,75 | 9,75 | -0,46% | 2.255,00 |
| 22.02.2024 | 9,90 | 9,90 | 9,79 | 9,79 | 1,87% | 1.019,00 |
| 21.02.2024 | 9,89 | 9,90 | 9,57 | 9,61 | 1,16% | 2.800,00 |
| 20.02.2024 | 9,66 | 9,72 | 9,50 | 9,50 | -2,34% | 1.634,00 |
| 16.02.2024 | 10,06 | 10,06 | 9,46 | 9,73 | 0,19% | 1.549,00 |
| 15.02.2024 | 9,82 | 9,99 | 9,71 | 9,71 | -2,80% | 2.584,00 |
| 14.02.2024 | 9,70 | 9,99 | 9,70 | 9,99 | 8,64% | 3.178,00 |
| 13.02.2024 | 9,80 | 9,95 | 8,50 | 9,20 | -4,01% | 13.581,00 |
| 12.02.2024 | 9,66 | 9,66 | 9,58 | 9,58 | -0,93% | 3.246,00 |
| 09.02.2024 | 9,67 | 9,67 | 9,67 | 9,67 | -1,43% | 1.236,00 |
| 08.02.2024 | 9,79 | 9,81 | 9,79 | 9,81 | -2,10% | 754,00 |
| 07.02.2024 | 10,01 | 10,11 | 10,00 | 10,02 | -3,65% | 2.395,00 |
| 06.02.2024 | 10,05 | 10,40 | 10,05 | 10,40 | -0,19% | 1.249,00 |
| 05.02.2024 | 10,34 | 10,42 | 10,34 | 10,42 | -2,07% | 3.465,00 |
| 02.02.2024 | 10,61 | 10,80 | 10,10 | 10,64 | -0,75% | 164,00 |
| 01.02.2024 | 10,82 | 10,84 | 10,72 | 10,72 | -1,20% | 941,00 |
| 31.01.2024 | 10,90 | 10,90 | 10,85 | 10,85 | -0,55% | 2.503,00 |
| 30.01.2024 | 10,73 | 10,91 | 10,40 | 10,91 | -2,37% | 999,00 |
| 29.01.2024 | 11,22 | 11,22 | 10,61 | 11,18 | -0,67% | 6.821,00 |
| 26.01.2024 | 10,75 | 11,31 | 10,06 | 11,25 | 2,37% | 5.087,00 |
| 25.01.2024 | 11,40 | 12,00 | 10,85 | 10,99 | -4,02% | 3.646,00 |
| 24.01.2024 | 11,66 | 11,66 | 11,34 | 11,45 | 0,97% | 2.138,00 |
| 23.01.2024 | 11,48 | 11,48 | 11,34 | 11,34 | 1,70% | 2.035,00 |
| 22.01.2024 | 11,15 | 11,45 | 11,15 | 11,15 | 0,00% | 959,00 |
| 19.01.2024 | 10,62 | 11,15 | 10,62 | 11,15 | 0,72% | 974,00 |
| 18.01.2024 | 11,07 | 11,07 | 11,07 | 11,07 | -0,27% | 1.104,00 |
| 17.01.2024 | 11,00 | 11,35 | 10,91 | 11,10 | 0,91% | 3.190,00 |
| 16.01.2024 | 10,55 | 11,08 | 10,55 | 11,00 | 8,27% | 11.181,00 |
| 12.01.2024 | 10,09 | 10,16 | 10,09 | 10,16 | -2,31% | 1.285,00 |
| 11.01.2024 | 10,24 | 10,72 | 10,14 | 10,40 | -2,80% | 3.789,00 |
| 10.01.2024 | 10,36 | 10,70 | 10,36 | 10,70 | 2,19% | 4.895,00 |
| 09.01.2024 | 10,21 | 10,47 | 10,21 | 10,47 | -0,19% | 2.897,00 |
| 08.01.2024 | 10,24 | 10,49 | 10,13 | 10,49 | 1,03% | 2.307,00 |
| 05.01.2024 | 10,63 | 10,73 | 10,38 | 10,38 | -1,11% | 2.440,00 |
| 04.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,34% | 811,00 |
| 03.01.2024 | 10,50 | 10,50 | 9,87 | 10,26 | -2,10% | 4.356,00 |
| 02.01.2024 | 10,25 | 10,49 | 10,20 | 10,48 | 2,44% | 2.463,00 |
| 29.12.2023 | 10,25 | 10,25 | 9,92 | 10,23 | 2,35% | 1.166,00 |
| 28.12.2023 | 9,66 | 10,00 | 9,66 | 10,00 | 3,69% | 1.725,00 |
| 27.12.2023 | 9,93 | 9,93 | 9,60 | 9,64 | 0,97% | 1.921,00 |
| 26.12.2023 | 9,50 | 9,55 | 9,29 | 9,55 | 1,35% | 8.083,00 |
| 22.12.2023 | 9,38 | 9,42 | 9,20 | 9,42 | 1,73% | 3.380,00 |
| 21.12.2023 | 9,41 | 9,47 | 9,26 | 9,26 | -2,14% | 2.817,00 |
| 20.12.2023 | 9,44 | 9,50 | 9,43 | 9,46 | -0,40% | 2.500,00 |
| 19.12.2023 | 9,47 | 9,50 | 9,05 | 9,50 | 0,32% | 6.072,00 |
| 18.12.2023 | 9,21 | 9,49 | 9,21 | 9,47 | 4,76% | 4.284,00 |
| 15.12.2023 | 9,04 | 9,04 | 8,95 | 9,04 | -1,09% | 4.498,00 |
| 14.12.2023 | 9,14 | 9,14 | 9,14 | 9,14 | 0,00% | 796,00 |
| 13.12.2023 | 9,14 | 9,14 | 9,10 | 9,14 | -0,11% | 1.544,00 |
| 12.12.2023 | 9,15 | 9,15 | 9,15 | 9,15 | -0,54% | 437,00 |
| 11.12.2023 | 9,01 | 9,20 | 9,01 | 9,20 | -2,54% | 1.315,00 |
| 08.12.2023 | 9,03 | 9,44 | 9,03 | 9,44 | 5,47% | 1.458,00 |
| 07.12.2023 | 8,91 | 9,00 | 8,91 | 8,95 | -0,56% | 1.175,00 |
| 06.12.2023 | 8,89 | 9,10 | 8,89 | 9,00 | -1,96% | 5.378,00 |
| 05.12.2023 | 9,18 | 9,18 | 9,18 | 9,18 | 0,88% | 1.074,00 |
| 04.12.2023 | 9,15 | 9,15 | 9,10 | 9,10 | -2,15% | 1.231,00 |
| 01.12.2023 | 9,30 | 9,30 | 9,28 | 9,30 | 0,32% | 944,00 |
| 30.11.2023 | 8,86 | 9,65 | 8,86 | 9,27 | 1,87% | 4.126,00 |