Deutsche Märkte öffnen in 1 Stunde
Nikkei 225
38.607,16 -25,86 (-0,07%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.302,41 -872,67 (-1,43%) CMC Crypto 200
1.353,14 -29,53 (-2,14%) Nasdaq Compositive
17.721,59 -140,64 (-0,79%) S&P 500
5.473,17 -13,86 (-0,25%)
Woolworths Holdings Ltd (WN3.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 01:29PM CEST. Markt geöffnet.
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Juni 2024 | 3,1200 | 3,1200 | 3,0000 | 3,0000 | 3,0000 | - |
| 19. Juni 2024 | 3,0600 | 3,1600 | 3,0600 | 3,1000 | 3,1000 | - |
| 18. Juni 2024 | 2,7400 | 3,3800 | 2,7400 | 3,3800 | 3,3800 | - |
| 17. Juni 2024 | 2,8000 | 2,8000 | 2,7400 | 2,7600 | 2,7600 | - |
| 14. Juni 2024 | 2,6200 | 2,7800 | 2,6200 | 2,7400 | 2,7400 | - |
| 13. Juni 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6200 | 2,6200 | - |
| 12. Juni 2024 | 2,5600 | 2,8600 | 2,5200 | 2,8600 | 2,8600 | 500 |
| 11. Juni 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5600 | 2,5600 | - |
| 10. Juni 2024 | 2,5200 | 2,5400 | 2,4800 | 2,4800 | 2,4800 | - |
| 07. Juni 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5000 | 2,5000 | - |
| 06. Juni 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 05. Juni 2024 | 2,5800 | 2,5800 | 2,5200 | 2,5200 | 2,5200 | - |
| 04. Juni 2024 | 2,5600 | 2,5800 | 2,5400 | 2,5800 | 2,5800 | - |
| 03. Juni 2024 | 2,5200 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | - |
| 31. Mai 2024 | 2,5800 | 2,5800 | 2,5000 | 2,5400 | 2,5400 | - |
| 30. Mai 2024 | 2,8400 | 2,8400 | 2,5600 | 2,6000 | 2,6000 | - |
| 29. Mai 2024 | 2,8400 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | - |
| 28. Mai 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8400 | 2,8400 | - |
| 27. Mai 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | - |
| 24. Mai 2024 | 2,9000 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | - |
| 23. Mai 2024 | 2,9000 | 2,9200 | 2,8800 | 2,9200 | 2,9200 | - |
| 22. Mai 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9400 | 2,9400 | - |
| 21. Mai 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9400 | 2,9400 | - |
| 20. Mai 2024 | 3,0200 | 3,0200 | 2,9400 | 2,9400 | 2,9400 | - |
| 17. Mai 2024 | 3,0000 | 3,0200 | 2,9800 | 3,0200 | 3,0200 | - |
| 16. Mai 2024 | 2,9200 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | - |
| 15. Mai 2024 | 2,9000 | 2,9400 | 2,9000 | 2,9200 | 2,9200 | - |
| 14. Mai 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | - |
| 13. Mai 2024 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | - |
| 10. Mai 2024 | 2,8600 | 2,8800 | 2,8600 | 2,8800 | 2,8800 | - |
| 09. Mai 2024 | 2,8600 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | - |
| 08. Mai 2024 | 2,8600 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | - |
| 07. Mai 2024 | 2,8200 | 2,8800 | 2,8200 | 2,8600 | 2,8600 | - |
| 06. Mai 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 03. Mai 2024 | 2,8200 | 2,8800 | 2,8200 | 2,8800 | 2,8800 | - |
| 02. Mai 2024 | 2,8600 | 2,9000 | 2,8200 | 2,8200 | 2,8200 | - |
| 30. Apr. 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8200 | 2,8200 | - |
| 29. Apr. 2024 | 2,7400 | 2,7800 | 2,7400 | 2,7800 | 2,7800 | - |
| 26. Apr. 2024 | 2,6400 | 2,7400 | 2,6400 | 2,7400 | 2,7400 | - |
| 25. Apr. 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6400 | 2,6400 | - |
| 24. Apr. 2024 | 2,5800 | 2,6400 | 2,5800 | 2,6200 | 2,6200 | - |
| 23. Apr. 2024 | 2,6200 | 2,6200 | 2,5600 | 2,5800 | 2,5800 | - |
| 22. Apr. 2024 | 2,5800 | 2,6200 | 2,5600 | 2,6200 | 2,6200 | - |
| 19. Apr. 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5600 | 2,5600 | - |
| 18. Apr. 2024 | 2,6400 | 2,6400 | 2,6200 | 2,6200 | 2,6200 | - |
| 17. Apr. 2024 | 2,6400 | 2,6800 | 2,6400 | 2,6600 | 2,6600 | - |
| 16. Apr. 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6400 | 2,6400 | - |
| 15. Apr. 2024 | 2,6800 | 2,7000 | 2,6800 | 2,6800 | 2,6800 | - |
| 12. Apr. 2024 | 2,7800 | 2,7800 | 2,7000 | 2,7000 | 2,7000 | - |
| 11. Apr. 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7800 | 2,7800 | - |
| 10. Apr. 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8200 | 2,8200 | - |
| 09. Apr. 2024 | 2,8000 | 2,8600 | 2,7800 | 2,8600 | 2,8600 | - |
| 08. Apr. 2024 | 2,7400 | 2,7600 | 2,7400 | 2,7600 | 2,7600 | - |
| 05. Apr. 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7600 | 2,7600 | - |
| 04. Apr. 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7600 | 2,7600 | - |
| 03. Apr. 2024 | 2,7200 | 2,7400 | 2,7200 | 2,7200 | 2,7200 | - |
| 02. Apr. 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7200 | 2,7200 | - |
| 28. März 2024 | 2,7200 | 2,7200 | 2,7000 | 2,7200 | 2,7200 | - |
| 27. März 2024 | 2,7400 | 2,7400 | 2,7200 | 2,7400 | 2,7400 | - |
| 26. März 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7200 | 2,7200 | - |
| 25. März 2024 | 2,7600 | 2,7600 | 2,7400 | 2,7600 | 2,7600 | - |
| 22. März 2024 | 2,7600 | 2,8000 | 2,7600 | 2,7800 | 2,7800 | - |
| 21. März 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 20. März 2024 | 2,7600 | 2,8600 | 2,7600 | 2,8600 | 2,8600 | - |
| 19. März 2024 | 2,7600 | 2,7800 | 2,7400 | 2,7600 | 2,7600 | - |
| 18. März 2024 | 2,7600 | 2,8000 | 2,7400 | 2,7400 | 2,7400 | - |
| 15. März 2024 | 2,8200 | 2,9800 | 2,8200 | 2,9400 | 2,9400 | - |
| 14. März 2024 | 2,8200 | 2,8600 | 2,8200 | 2,8400 | 2,8400 | - |
| 14. März 2024 | 1.48 Dividende | |||||
| 13. März 2024 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 1,4200 | - |
| 12. März 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9200 | 1,4298 | - |
| 11. März 2024 | 2,9000 | 2,9400 | 2,9000 | 2,9400 | 1,4396 | - |
| 08. März 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 1,4298 | - |
| 07. März 2024 | 2,8600 | 2,9000 | 2,8600 | 2,8800 | 1,4102 | - |
| 06. März 2024 | 2,8400 | 2,9200 | 2,8400 | 2,9200 | 1,4298 | - |
| 05. März 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 1,4004 | - |
| 04. März 2024 | 2,9200 | 2,9400 | 2,9000 | 2,9000 | 1,4200 | - |
| 01. März 2024 | 2,8800 | 2,9000 | 2,8600 | 2,8600 | 1,4004 | - |
| 29. Feb. 2024 | 2,8400 | 2,9000 | 2,8400 | 2,9000 | 1,4200 | - |
| 28. Feb. 2024 | 2,9800 | 2,9800 | 2,8200 | 2,8400 | 1,3906 | - |
| 27. Feb. 2024 | 3,0200 | 3,0600 | 3,0200 | 3,0400 | 1,4886 | - |
| 26. Feb. 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0400 | 1,4886 | - |
| 23. Feb. 2024 | 3,1000 | 3,1400 | 3,0600 | 3,0600 | 1,4983 | - |
| 22. Feb. 2024 | 3,1800 | 3,2000 | 3,1400 | 3,1400 | 1,5375 | - |
| 21. Feb. 2024 | 3,0400 | 3,1800 | 3,0400 | 3,1800 | 1,5571 | - |
| 20. Feb. 2024 | 3,0400 | 3,1400 | 3,0400 | 3,1400 | 1,5375 | - |
| 19. Feb. 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1200 | 1,5277 | - |
| 16. Feb. 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 1,5375 | - |
| 15. Feb. 2024 | 3,0400 | 3,1200 | 3,0400 | 3,1000 | 1,5179 | - |
| 14. Feb. 2024 | 3,0400 | 3,1200 | 3,0400 | 3,1000 | 1,5179 | - |
| 13. Feb. 2024 | 3,0800 | 3,0800 | 3,0600 | 3,0600 | 1,4983 | - |
| 12. Feb. 2024 | 3,0400 | 3,0800 | 3,0200 | 3,0600 | 1,4983 | - |
| 09. Feb. 2024 | 3,1000 | 3,1000 | 3,0400 | 3,0400 | 1,4886 | - |
| 08. Feb. 2024 | 3,1400 | 3,1400 | 3,1000 | 3,1000 | 1,5179 | - |
| 07. Feb. 2024 | 3,1600 | 3,1800 | 3,1400 | 3,1800 | 1,5571 | - |
| 06. Feb. 2024 | 3,2200 | 3,2200 | 3,1600 | 3,1800 | 1,5571 | - |
| 05. Feb. 2024 | 3,1400 | 3,2200 | 3,1400 | 3,1800 | 1,5571 | - |
| 02. Feb. 2024 | 3,2400 | 3,2400 | 3,1800 | 3,1800 | 1,5571 | - |
| 01. Feb. 2024 | 3,2000 | 3,2400 | 3,2000 | 3,2400 | 1,5865 | - |
| 31. Jan. 2024 | 3,1800 | 3,1800 | 3,1200 | 3,1600 | 1,5473 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
