46,170€
-0,28%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 46,05 | 46,32 | 46,05 | 46,17 | -0,29% | 70,00 |
| 03.07.2025 | 46,89 | 47,32 | 45,99 | 46,30 | -1,12% | - |
| 02.07.2025 | 44,17 | 47,05 | 44,17 | 46,83 | 6,02% | - |
| 01.07.2025 | 42,69 | 45,67 | 42,00 | 44,17 | 3,43% | - |
| 30.06.2025 | 42,73 | 43,12 | 42,42 | 42,70 | -0,28% | - |
| 27.06.2025 | 42,83 | 43,42 | 42,23 | 42,82 | 0,01% | - |
| 26.06.2025 | 40,98 | 42,90 | 40,79 | 42,82 | 4,44% | - |
| 25.06.2025 | 41,66 | 42,08 | 40,61 | 41,00 | -1,55% | - |
| 24.06.2025 | 40,81 | 41,71 | 40,04 | 41,64 | 2,36% | - |
| 23.06.2025 | 44,42 | 45,27 | 40,65 | 40,68 | -8,21% | - |
| 20.06.2025 | 44,40 | 45,03 | 43,96 | 44,32 | 0,50% | - |
| 19.06.2025 | 44,63 | 44,64 | 44,10 | 44,10 | -1,18% | - |
| 18.06.2025 | 45,04 | 45,36 | 44,44 | 44,63 | -1,00% | - |
| 17.06.2025 | 44,69 | 46,00 | 44,39 | 45,08 | 0,43% | - |
| 16.06.2025 | 45,92 | 46,44 | 43,80 | 44,88 | -2,19% | - |
| 13.06.2025 | 45,30 | 47,73 | 44,82 | 45,89 | 1,29% | - |
| 12.06.2025 | 45,52 | 45,52 | 43,83 | 45,30 | -0,57% | 250,00 |
| 11.06.2025 | 45,03 | 45,82 | 44,15 | 45,56 | 1,29% | - |
| 10.06.2025 | 43,15 | 45,80 | 42,96 | 44,98 | 4,25% | - |
| 09.06.2025 | 42,46 | 43,86 | 42,36 | 43,15 | 1,55% | - |
| 06.06.2025 | 40,92 | 42,90 | 40,92 | 42,49 | 3,79% | - |
| 05.06.2025 | 40,84 | 41,50 | 40,30 | 40,94 | 0,20% | - |
| 04.06.2025 | 41,19 | 41,89 | 40,22 | 40,86 | -0,90% | - |
| 03.06.2025 | 38,33 | 41,86 | 37,50 | 41,23 | 7,62% | - |
| 02.06.2025 | 38,46 | 39,65 | 37,83 | 38,31 | -0,36% | - |
| 30.05.2025 | 40,92 | 40,93 | 38,36 | 38,45 | -4,29% | - |
| 29.05.2025 | 40,11 | 41,21 | 39,71 | 40,17 | 0,15% | - |
| 28.05.2025 | 40,29 | 41,38 | 39,93 | 40,11 | -0,37% | - |
| 27.05.2025 | 40,71 | 41,25 | 38,99 | 40,26 | -1,38% | - |
| 26.05.2025 | 40,07 | 41,23 | 39,94 | 40,83 | 1,90% | - |
| 23.05.2025 | 40,87 | 41,25 | 39,67 | 40,07 | -2,04% | - |
| 22.05.2025 | 40,13 | 40,93 | 39,27 | 40,90 | 1,77% | - |
| 21.05.2025 | 41,78 | 42,10 | 40,10 | 40,19 | -3,75% | - |
| 20.05.2025 | 42,34 | 42,46 | 41,63 | 41,76 | -1,25% | - |
| 19.05.2025 | 43,43 | 43,43 | 41,74 | 42,29 | -2,67% | - |
| 16.05.2025 | 43,13 | 43,72 | 42,75 | 43,45 | 0,27% | - |
| 15.05.2025 | 44,75 | 44,75 | 42,25 | 43,33 | -3,16% | - |
| 14.05.2025 | 44,30 | 44,96 | 43,70 | 44,75 | 0,83% | - |
| 13.05.2025 | 44,09 | 44,84 | 43,66 | 44,38 | 0,82% | - |
| 12.05.2025 | 41,13 | 45,91 | 41,13 | 44,02 | 7,58% | - |
| 09.05.2025 | 40,58 | 42,08 | 40,37 | 40,92 | 0,85% | - |
| 08.05.2025 | 38,08 | 41,11 | 38,07 | 40,57 | 6,41% | - |
| 07.05.2025 | 38,74 | 38,91 | 37,51 | 38,13 | -1,00% | - |
| 06.05.2025 | 38,16 | 39,57 | 37,78 | 38,51 | 0,22% | - |
| 05.05.2025 | 40,17 | 40,17 | 38,01 | 38,43 | -3,09% | - |
| 02.05.2025 | 37,65 | 39,65 | 37,35 | 39,65 | 8,38% | - |
| 30.04.2025 | 38,87 | 38,87 | 35,99 | 36,59 | -4,11% | - |
| 29.04.2025 | 38,89 | 39,16 | 37,22 | 38,16 | 3,50% | - |
| 28.04.2025 | 37,41 | 38,24 | 36,64 | 36,87 | -1,89% | - |
| 25.04.2025 | 36,39 | 38,07 | 35,43 | 37,58 | 3,44% | - |
| 24.04.2025 | 36,89 | 37,49 | 36,23 | 36,33 | -1,48% | - |
| 23.04.2025 | 39,38 | 41,16 | 36,62 | 36,87 | -6,36% | - |
| 22.04.2025 | 38,34 | 40,20 | 37,78 | 39,38 | -4,08% | - |
| 17.04.2025 | 38,85 | 41,49 | 38,33 | 41,05 | 5,65% | - |
| 16.04.2025 | 38,54 | 39,78 | 37,85 | 38,86 | 0,99% | - |
| 15.04.2025 | 38,35 | 39,61 | 38,17 | 38,48 | 0,40% | - |
| 14.04.2025 | 38,05 | 39,93 | 37,34 | 38,32 | 1,09% | - |
| 11.04.2025 | 35,54 | 37,95 | 34,74 | 37,91 | 5,60% | - |
| 10.04.2025 | 41,96 | 41,98 | 35,41 | 35,90 | -14,63% | - |
| 09.04.2025 | 34,64 | 42,69 | 34,22 | 42,05 | 17,89% | - |
| 08.04.2025 | 37,83 | 39,81 | 35,02 | 35,67 | -4,11% | - |
| 07.04.2025 | 36,31 | 38,77 | 33,53 | 37,20 | 2,31% | 92,00 |
| 04.04.2025 | 40,62 | 41,09 | 33,78 | 36,36 | -11,61% | - |
| 03.04.2025 | 49,97 | 49,97 | 40,99 | 41,13 | -17,82% | - |
| 02.04.2025 | 50,15 | 50,34 | 48,73 | 50,05 | -0,30% | - |
| 01.04.2025 | 49,52 | 50,52 | 48,92 | 50,20 | 1,37% | - |
| 31.03.2025 | 49,03 | 49,94 | 47,49 | 49,52 | 0,96% | - |
| 28.03.2025 | 50,66 | 52,04 | 48,40 | 49,05 | -3,15% | - |
| 27.03.2025 | 52,01 | 52,29 | 50,37 | 50,65 | -2,83% | - |
| 26.03.2025 | 50,84 | 53,65 | 50,63 | 52,12 | 2,80% | - |
| 25.03.2025 | 49,77 | 51,26 | 49,59 | 50,70 | 1,73% | - |
| 24.03.2025 | 48,03 | 50,13 | 48,03 | 49,84 | 3,25% | - |
| 21.03.2025 | 48,46 | 48,79 | 47,90 | 48,27 | -0,87% | - |
| 20.03.2025 | 48,15 | 49,69 | 48,07 | 48,70 | 1,18% | - |
| 19.03.2025 | 49,05 | 50,08 | 48,11 | 48,13 | -1,79% | - |
| 18.03.2025 | 50,73 | 51,26 | 48,92 | 49,00 | -3,45% | - |
| 17.03.2025 | 48,64 | 51,22 | 48,55 | 50,75 | 3,95% | - |
| 14.03.2025 | 47,83 | 48,95 | 47,60 | 48,82 | 2,03% | - |
| 13.03.2025 | 49,18 | 50,20 | 47,40 | 47,85 | -3,00% | - |
| 12.03.2025 | 47,90 | 50,22 | 47,86 | 49,33 | 3,01% | - |
| 11.03.2025 | 48,04 | 48,43 | 46,95 | 47,89 | -0,04% | - |
| 10.03.2025 | 51,81 | 51,81 | 47,50 | 47,91 | -7,40% | - |
| 07.03.2025 | 50,29 | 52,71 | 49,69 | 51,74 | 2,92% | - |
| 06.03.2025 | 50,78 | 51,24 | 49,43 | 50,27 | -1,14% | - |
| 05.03.2025 | 51,17 | 51,44 | 48,43 | 50,85 | -0,86% | - |
| 04.03.2025 | 54,33 | 54,45 | 50,57 | 51,29 | -5,61% | - |
| 03.03.2025 | 59,68 | 59,78 | 53,85 | 54,34 | -8,89% | - |
| 28.02.2025 | 60,11 | 60,11 | 58,30 | 59,64 | 0,05% | - |
| 27.02.2025 | 59,59 | 61,24 | 59,55 | 59,61 | 0,02% | - |
| 26.02.2025 | 60,83 | 62,44 | 59,57 | 59,60 | -2,02% | - |
| 25.02.2025 | 61,94 | 62,65 | 60,73 | 60,83 | -1,84% | - |
| 24.02.2025 | 63,05 | 63,33 | 61,86 | 61,97 | -0,94% | - |
| 21.02.2025 | 66,86 | 67,84 | 62,52 | 62,56 | -6,45% | - |
| 20.02.2025 | 68,26 | 68,76 | 66,69 | 66,87 | -2,05% | - |
| 19.02.2025 | 69,07 | 69,30 | 67,70 | 68,27 | -1,24% | - |
| 18.02.2025 | 67,49 | 69,69 | 67,01 | 69,13 | 2,45% | - |
| 17.02.2025 | 67,22 | 67,53 | 67,22 | 67,48 | 0,30% | - |
| 14.02.2025 | 70,64 | 71,30 | 66,79 | 67,28 | -4,81% | - |
| 13.02.2025 | 64,96 | 70,99 | 64,70 | 70,68 | 8,67% | - |
| 12.02.2025 | 64,90 | 65,27 | 63,32 | 65,04 | 0,20% | - |