Börse:
19,379€
-0,76%
Echtzeit-Aktienkurs Woodside Petroleum Ltd.
Bid:
19,082€
Ask:
19,676€
Aktienkurse zur Woodside Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 19,26 | 19,90 | 19,21 | 19,67 | 1,90% | 3.002,00 |
| 24.05.2022 | 19,30 | 19,30 | 19,03 | 19,30 | -1,17% | 1.125,00 |
| 23.05.2022 | 19,30 | 19,60 | 19,30 | 19,53 | 2,50% | 1.533,00 |
| 20.05.2022 | 19,05 | 19,35 | 19,00 | 19,05 | -5,31% | 2.743,00 |
| 19.05.2022 | 20,09 | 20,20 | 19,88 | 20,12 | 0,85% | 4.517,00 |
| 18.05.2022 | 20,68 | 20,77 | 19,95 | 19,95 | -5,72% | 12.248,00 |
| 17.05.2022 | 20,85 | 21,20 | 20,81 | 21,16 | 1,83% | 2.955,00 |
| 16.05.2022 | 20,09 | 20,92 | 20,08 | 20,78 | 2,16% | 1.872,00 |
| 13.05.2022 | 20,00 | 20,52 | 20,00 | 20,34 | 4,04% | 4.484,00 |
| 12.05.2022 | 19,23 | 19,91 | 19,23 | 19,55 | -5,46% | 5.944,00 |
| 11.05.2022 | 20,05 | 21,01 | 19,80 | 20,68 | 3,01% | 2.302,00 |
| 10.05.2022 | 20,11 | 20,44 | 20,08 | 20,08 | -0,62% | 3.446,00 |
| 09.05.2022 | 20,53 | 20,79 | 20,20 | 20,20 | -3,37% | 5.930,00 |
| 06.05.2022 | 21,20 | 21,20 | 20,91 | 20,91 | -3,82% | 2.305,00 |
| 05.05.2022 | 21,74 | 21,74 | 21,30 | 21,74 | -0,69% | 2.400,00 |
| 04.05.2022 | 20,99 | 21,89 | 20,99 | 21,89 | 4,41% | 2.039,00 |
| 03.05.2022 | 21,20 | 21,20 | 20,96 | 20,96 | -0,19% | 1.183,00 |
| 02.05.2022 | 21,00 | 21,00 | 20,70 | 21,00 | 1,38% | 3.372,00 |
| 29.04.2022 | 21,19 | 21,20 | 20,72 | 20,72 | -2,75% | 1.470,00 |
| 28.04.2022 | 20,85 | 21,30 | 20,60 | 21,30 | 0,97% | 4.182,00 |
| 27.04.2022 | 20,90 | 21,28 | 20,84 | 21,10 | 1,69% | 2.779,00 |
| 26.04.2022 | 20,60 | 21,03 | 20,20 | 20,75 | -0,26% | 7.484,00 |
| 25.04.2022 | 21,30 | 21,30 | 20,55 | 20,80 | -4,21% | 6.245,00 |
| 22.04.2022 | 21,84 | 22,04 | 21,61 | 21,72 | -1,54% | 2.207,00 |
| 21.04.2022 | 22,51 | 22,60 | 22,06 | 22,06 | -1,91% | 2.887,00 |
| 20.04.2022 | 22,25 | 22,49 | 22,00 | 22,49 | -1,79% | 8.080,00 |
| 19.04.2022 | 22,73 | 22,90 | 22,09 | 22,90 | 2,67% | 17.111,00 |
| 14.04.2022 | 22,27 | 22,30 | 22,01 | 22,30 | 0,27% | 3.412,00 |
| 13.04.2022 | 22,18 | 22,38 | 21,97 | 22,24 | -1,16% | 6.151,00 |
| 12.04.2022 | 21,86 | 22,50 | 21,86 | 22,50 | 3,38% | 2.017,00 |
| 11.04.2022 | 22,04 | 22,10 | 21,77 | 21,77 | -2,70% | 6.725,00 |
| 08.04.2022 | 22,55 | 22,76 | 22,11 | 22,37 | -2,10% | 10.229,00 |
| 07.04.2022 | 22,51 | 23,13 | 22,51 | 22,85 | -1,47% | 7.136,00 |
| 06.04.2022 | 23,65 | 23,99 | 23,19 | 23,19 | -1,72% | 8.928,00 |
| 05.04.2022 | 23,37 | 23,99 | 23,20 | 23,60 | 1,92% | 16.254,00 |
| 04.04.2022 | 22,40 | 23,15 | 22,31 | 23,15 | 3,81% | 9.884,00 |
| 01.04.2022 | 22,21 | 22,35 | 22,00 | 22,30 | 1,39% | 4.078,00 |
| 31.03.2022 | 21,65 | 22,00 | 21,24 | 22,00 | -3,53% | 10.280,00 |
| 30.03.2022 | 22,23 | 23,03 | 22,01 | 22,80 | 0,46% | 13.722,00 |
| 29.03.2022 | 22,45 | 22,80 | 21,61 | 22,70 | 1,59% | 11.257,00 |
| 28.03.2022 | 23,10 | 23,55 | 22,10 | 22,34 | -4,73% | 22.696,00 |
| 25.03.2022 | 22,68 | 23,45 | 22,68 | 23,45 | 3,46% | 6.612,00 |
| 24.03.2022 | 22,22 | 22,67 | 22,22 | 22,67 | 3,54% | 4.307,00 |
| 23.03.2022 | 21,79 | 22,22 | 21,69 | 21,89 | 1,04% | 5.368,00 |
| 22.03.2022 | 21,73 | 21,79 | 21,67 | 21,67 | -1,07% | 771,00 |
| 21.03.2022 | 21,21 | 21,90 | 20,94 | 21,90 | 3,67% | 3.945,00 |
| 18.03.2022 | 21,00 | 21,13 | 21,00 | 21,13 | 2,28% | 270,00 |
| 17.03.2022 | 20,23 | 20,91 | 20,23 | 20,66 | 2,51% | 3.522,00 |
| 16.03.2022 | 20,62 | 20,64 | 20,11 | 20,15 | -1,03% | 2.063,00 |
| 15.03.2022 | 20,03 | 20,36 | 19,50 | 20,36 | 0,30% | 5.561,00 |
| 14.03.2022 | 21,24 | 21,26 | 20,20 | 20,30 | -5,65% | 4.742,00 |
| 11.03.2022 | 21,10 | 21,52 | 20,94 | 21,52 | 2,26% | 10.677,00 |
| 10.03.2022 | 20,92 | 21,49 | 20,74 | 21,04 | 2,14% | 2.729,00 |
| 09.03.2022 | 22,39 | 22,39 | 19,60 | 20,60 | -8,04% | 15.950,00 |
| 08.03.2022 | 22,70 | 23,40 | 21,15 | 22,40 | -4,68% | 8.892,00 |
| 07.03.2022 | 23,03 | 23,99 | 22,68 | 23,50 | 4,44% | 7.415,00 |
| 04.03.2022 | 20,58 | 22,50 | 20,54 | 22,50 | 10,38% | 8.646,00 |
| 03.03.2022 | 20,79 | 20,85 | 20,37 | 20,39 | 0,42% | 10.043,00 |
| 02.03.2022 | 19,73 | 20,61 | 19,67 | 20,30 | 4,33% | 9.297,00 |
| 01.03.2022 | 18,79 | 19,46 | 18,40 | 19,46 | 4,06% | 5.947,00 |
| 28.02.2022 | 18,48 | 19,30 | 18,35 | 18,70 | 3,76% | 6.765,00 |
| 25.02.2022 | 17,80 | 18,10 | 17,78 | 18,02 | -1,80% | 632,00 |
| 24.02.2022 | 17,80 | 18,50 | 17,50 | 18,35 | -0,18% | 9.151,00 |
| 23.02.2022 | 18,55 | 18,55 | 18,37 | 18,38 | 0,24% | 960,00 |
| 22.02.2022 | 18,50 | 18,95 | 18,16 | 18,34 | 2,45% | 3.426,00 |
| 21.02.2022 | 18,02 | 18,02 | 17,74 | 17,90 | 2,09% | 700,00 |
| 18.02.2022 | 17,30 | 17,54 | 17,30 | 17,54 | 1,66% | 4.761,00 |
| 17.02.2022 | 17,19 | 17,45 | 17,19 | 17,25 | 2,08% | 10.605,00 |
| 16.02.2022 | 16,90 | 16,90 | 16,90 | 16,90 | 1,11% | 34,00 |
| 15.02.2022 | 16,72 | 16,90 | 16,60 | 16,71 | -2,60% | 1.456,00 |
| 14.02.2022 | 16,96 | 17,28 | 16,96 | 17,16 | 2,74% | 3.206,00 |
| 11.02.2022 | 16,42 | 16,70 | 16,42 | 16,70 | -0,89% | 1.427,00 |
| 10.02.2022 | 16,80 | 16,85 | 16,70 | 16,85 | 0,29% | 1.550,00 |
| 09.02.2022 | 16,88 | 16,89 | 16,80 | 16,80 | 0,33% | 489,00 |
| 08.02.2022 | 16,73 | 16,90 | 16,60 | 16,75 | 1,09% | 2.348,00 |
| 07.02.2022 | 16,40 | 16,70 | 16,30 | 16,57 | 2,17% | 5.281,00 |
| 04.02.2022 | 16,21 | 16,21 | 16,21 | 16,21 | -0,36% | 370,00 |
| 03.02.2022 | 16,45 | 16,45 | 15,96 | 16,27 | 0,43% | 1.984,00 |
| 02.02.2022 | 16,40 | 16,40 | 16,10 | 16,20 | 2,22% | 8.304,00 |
| 01.02.2022 | 15,80 | 15,85 | 15,63 | 15,85 | 1,43% | 2.136,00 |
| 31.01.2022 | 15,96 | 15,97 | 15,63 | 15,63 | 1,56% | 2.414,00 |
| 28.01.2022 | 15,51 | 15,60 | 15,39 | 15,39 | -3,23% | 1.260,00 |
| 27.01.2022 | 15,45 | 15,96 | 15,45 | 15,90 | 0,95% | 2.706,00 |
| 26.01.2022 | 15,27 | 15,75 | 15,27 | 15,75 | 1,61% | 1.680,00 |
| 25.01.2022 | 15,04 | 15,50 | 15,04 | 15,50 | -0,41% | 4.702,00 |
| 24.01.2022 | 16,00 | 16,00 | 15,43 | 15,56 | -3,68% | 3.575,00 |
| 21.01.2022 | 16,00 | 16,16 | 15,80 | 16,16 | -2,07% | 6.733,00 |
| 20.01.2022 | 16,30 | 16,50 | 16,30 | 16,50 | 1,94% | 4.266,00 |
| 19.01.2022 | 16,03 | 16,21 | 15,81 | 16,19 | 1,75% | 14.832,00 |
| 18.01.2022 | 15,91 | 15,91 | 15,80 | 15,91 | 2,24% | 1.888,00 |
| 17.01.2022 | 15,85 | 16,00 | 15,56 | 15,56 | -2,03% | 8.093,00 |
| 14.01.2022 | 15,89 | 15,89 | 15,66 | 15,88 | 1,06% | 3.132,00 |
| 13.01.2022 | 15,60 | 15,75 | 15,54 | 15,72 | 1,07% | 4.981,00 |
| 12.01.2022 | 15,21 | 15,55 | 15,16 | 15,55 | 2,32% | 4.773,00 |
| 11.01.2022 | 14,70 | 15,20 | 14,65 | 15,20 | 3,64% | 4.482,00 |
| 10.01.2022 | 14,66 | 14,83 | 14,60 | 14,66 | 1,50% | 1.425,00 |
| 07.01.2022 | 14,30 | 14,45 | 14,30 | 14,45 | 1,16% | 900,00 |
| 06.01.2022 | 14,18 | 14,28 | 14,02 | 14,28 | -2,16% | 2.481,00 |
| 05.01.2022 | 14,49 | 14,71 | 14,48 | 14,60 | -0,41% | 1.839,00 |
| 04.01.2022 | 14,60 | 14,66 | 14,60 | 14,66 | 3,24% | 815,00 |