54,210€
-1,29%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 54,90 | 56,14 | 53,32 | 54,11 | -1,47% | - |
| 14.10.2025 | 54,12 | 55,00 | 52,50 | 54,92 | 1,03% | - |
| 13.10.2025 | 52,88 | 54,57 | 52,00 | 54,36 | 2,99% | - |
| 10.10.2025 | 55,65 | 56,06 | 52,48 | 52,78 | -4,40% | - |
| 09.10.2025 | 55,93 | 57,01 | 55,00 | 55,21 | -1,38% | - |
| 08.10.2025 | 56,15 | 57,24 | 55,14 | 55,98 | -0,14% | - |
| 07.10.2025 | 55,59 | 56,47 | 54,80 | 56,06 | 0,39% | - |
| 06.10.2025 | 55,89 | 56,91 | 55,56 | 55,84 | -0,82% | - |
| 03.10.2025 | 56,35 | 57,42 | 55,38 | 56,30 | -0,32% | - |
| 02.10.2025 | 59,30 | 59,57 | 56,44 | 56,48 | -5,16% | - |
| 01.10.2025 | 58,33 | 59,65 | 57,48 | 59,55 | 2,00% | - |
| 30.09.2025 | 58,53 | 58,88 | 56,15 | 58,38 | -0,60% | - |
| 29.09.2025 | 59,52 | 59,94 | 57,70 | 58,73 | -0,54% | - |
| 26.09.2025 | 58,28 | 60,10 | 58,11 | 59,05 | 1,51% | - |
| 25.09.2025 | 57,51 | 58,61 | 56,07 | 58,17 | 0,10% | - |
| 24.09.2025 | 57,81 | 59,27 | 57,27 | 58,11 | 1,97% | - |
| 23.09.2025 | 54,01 | 57,79 | 54,01 | 56,99 | 4,28% | - |
| 22.09.2025 | 54,25 | 55,08 | 52,93 | 54,65 | 1,13% | - |
| 19.09.2025 | 55,58 | 55,89 | 53,74 | 54,04 | -2,88% | - |
| 18.09.2025 | 53,71 | 55,69 | 53,41 | 55,64 | 3,11% | - |
| 17.09.2025 | 54,03 | 55,38 | 53,31 | 53,96 | 0,09% | - |
| 16.09.2025 | 52,21 | 54,18 | 51,53 | 53,91 | 2,98% | - |
| 15.09.2025 | 53,10 | 53,75 | 52,26 | 52,35 | -1,19% | - |
| 12.09.2025 | 53,45 | 54,28 | 52,97 | 52,98 | -1,73% | - |
| 11.09.2025 | 54,58 | 54,78 | 53,62 | 53,91 | 0,92% | - |
| 10.09.2025 | 52,88 | 54,18 | 52,78 | 53,42 | 0,94% | - |
| 09.09.2025 | 52,46 | 53,69 | 51,88 | 52,92 | 1,40% | - |
| 08.09.2025 | 53,37 | 54,07 | 51,40 | 52,19 | -2,08% | - |
| 05.09.2025 | 53,81 | 54,12 | 52,42 | 53,30 | -1,02% | - |
| 04.09.2025 | 53,47 | 54,12 | 52,49 | 53,85 | 0,56% | - |
| 03.09.2025 | 55,71 | 56,53 | 53,40 | 53,55 | -3,91% | - |
| 02.09.2025 | 54,46 | 55,83 | 53,51 | 55,73 | 2,26% | 300,00 |
| 01.09.2025 | 54,53 | 54,53 | 54,41 | 54,50 | 0,07% | - |
| 29.08.2025 | 54,88 | 55,47 | 53,93 | 54,46 | -0,64% | - |
| 28.08.2025 | 55,26 | 56,17 | 53,59 | 54,81 | -0,16% | - |
| 27.08.2025 | 52,94 | 57,55 | 52,94 | 54,90 | 3,76% | 387,00 |
| 26.08.2025 | 53,39 | 53,82 | 52,24 | 52,91 | -0,97% | - |
| 25.08.2025 | 51,89 | 53,49 | 51,44 | 53,43 | 3,01% | - |
| 22.08.2025 | 49,40 | 52,33 | 49,33 | 51,87 | 5,25% | - |
| 21.08.2025 | 48,37 | 49,44 | 47,89 | 49,29 | 1,79% | - |
| 20.08.2025 | 48,36 | 49,27 | 47,72 | 48,42 | 0,02% | - |
| 19.08.2025 | 48,57 | 49,18 | 47,84 | 48,41 | -0,29% | - |
| 18.08.2025 | 47,24 | 49,09 | 46,82 | 48,55 | 2,70% | - |
| 15.08.2025 | 48,47 | 48,81 | 47,27 | 47,28 | -2,48% | - |
| 14.08.2025 | 49,17 | 49,45 | 47,40 | 48,48 | -1,55% | - |
| 13.08.2025 | 48,59 | 49,40 | 47,95 | 49,24 | 1,35% | - |
| 12.08.2025 | 46,32 | 48,67 | 46,26 | 48,59 | 4,82% | 100,00 |
| 11.08.2025 | 47,59 | 48,31 | 45,46 | 46,35 | -2,63% | - |
| 08.08.2025 | 47,41 | 48,44 | 46,81 | 47,60 | 0,40% | - |
| 07.08.2025 | 47,38 | 49,57 | 47,07 | 47,41 | -0,13% | - |
| 06.08.2025 | 49,70 | 50,72 | 47,38 | 47,47 | -4,67% | - |
| 05.08.2025 | 48,28 | 50,24 | 47,98 | 49,80 | 3,31% | - |
| 04.08.2025 | 47,43 | 48,39 | 47,02 | 48,20 | 1,89% | - |
| 01.08.2025 | 49,57 | 50,00 | 46,26 | 47,31 | -4,56% | - |
| 31.07.2025 | 50,42 | 51,85 | 49,33 | 49,57 | -3,17% | - |
| 30.07.2025 | 50,96 | 51,43 | 50,09 | 51,19 | 0,43% | - |
| 29.07.2025 | 50,90 | 52,05 | 50,08 | 50,97 | 0,10% | - |
| 28.07.2025 | 48,42 | 51,58 | 48,42 | 50,92 | 5,18% | - |
| 25.07.2025 | 49,31 | 49,70 | 48,27 | 48,41 | -1,67% | - |
| 24.07.2025 | 49,79 | 50,56 | 48,00 | 49,23 | -0,73% | - |
| 23.07.2025 | 48,56 | 50,68 | 48,04 | 49,59 | 4,50% | - |
| 22.07.2025 | 45,72 | 48,27 | 45,42 | 47,46 | 3,76% | - |
| 21.07.2025 | 46,07 | 46,88 | 45,41 | 45,74 | -0,74% | - |
| 18.07.2025 | 46,41 | 47,06 | 45,25 | 46,08 | -0,56% | - |
| 17.07.2025 | 45,30 | 46,86 | 45,30 | 46,34 | 2,22% | - |
| 16.07.2025 | 46,27 | 46,74 | 44,97 | 45,33 | -2,14% | - |
| 15.07.2025 | 47,47 | 48,30 | 46,12 | 46,32 | -3,29% | - |
| 14.07.2025 | 49,61 | 49,77 | 47,36 | 47,90 | -3,76% | - |
| 11.07.2025 | 49,03 | 50,01 | 48,33 | 49,77 | 1,57% | - |
| 10.07.2025 | 48,15 | 49,47 | 47,34 | 49,00 | 1,73% | - |
| 09.07.2025 | 48,74 | 49,38 | 48,06 | 48,16 | -1,18% | - |
| 08.07.2025 | 45,22 | 49,02 | 44,98 | 48,74 | 7,77% | - |
| 07.07.2025 | 46,17 | 46,71 | 44,62 | 45,22 | -2,05% | - |
| 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% | - |