40,920€
0,86%
Echtzeit-Aktienkurs Weatherford International plc
Bid:
Ask:
Aktienkurse zur Weatherford International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 65,88 | 66,35 | 64,86 | 64,91 | -1,46% | - |
| 10.02.2025 | 64,03 | 67,09 | 64,03 | 65,87 | 1,73% | - |
| 07.02.2025 | 62,95 | 66,22 | 62,76 | 64,75 | 2,86% | - |
| 06.02.2025 | 62,73 | 68,63 | 60,98 | 62,95 | 0,14% | - |
| 05.02.2025 | 62,62 | 64,00 | 62,21 | 62,86 | -0,17% | - |
| 04.02.2025 | 61,52 | 63,05 | 60,70 | 62,97 | 1,50% | - |
| 03.02.2025 | 60,16 | 62,57 | 59,05 | 62,04 | 2,26% | - |
| 31.01.2025 | 62,10 | 62,85 | 59,75 | 60,67 | -2,26% | - |
| 30.01.2025 | 63,09 | 63,91 | 61,18 | 62,07 | -1,76% | - |
| 29.01.2025 | 64,08 | 64,61 | 63,12 | 63,18 | -0,11% | - |
| 28.01.2025 | 65,63 | 66,19 | 62,72 | 63,25 | -3,86% | - |
| 27.01.2025 | 66,03 | 67,58 | 64,95 | 65,79 | -1,78% | - |
| 24.01.2025 | 67,51 | 68,83 | 66,63 | 66,98 | -0,71% | - |
| 23.01.2025 | 68,21 | 69,44 | 67,11 | 67,46 | -1,04% | - |
| 22.01.2025 | 70,25 | 70,54 | 68,07 | 68,17 | -3,09% | - |
| 21.01.2025 | 71,30 | 72,46 | 70,30 | 70,34 | -1,35% | - |
| 20.01.2025 | 71,92 | 71,92 | 71,20 | 71,30 | -1,29% | - |
| 17.01.2025 | 68,30 | 72,52 | 68,18 | 72,23 | 5,72% | - |
| 16.01.2025 | 69,05 | 69,78 | 66,52 | 68,32 | -1,00% | - |
| 15.01.2025 | 67,67 | 69,63 | 67,67 | 69,01 | 1,77% | - |
| 14.01.2025 | 68,57 | 69,04 | 66,24 | 67,81 | -1,44% | - |
| 13.01.2025 | 68,45 | 70,05 | 66,82 | 68,80 | 0,29% | - |
| 10.01.2025 | 69,93 | 72,92 | 68,39 | 68,60 | -1,90% | - |
| 09.01.2025 | 69,90 | 70,05 | 69,79 | 69,93 | -0,04% | - |
| 08.01.2025 | 72,33 | 72,76 | 69,02 | 69,96 | -3,24% | - |
| 07.01.2025 | 70,76 | 73,13 | 70,44 | 72,30 | 2,18% | - |
| 06.01.2025 | 70,41 | 72,50 | 68,95 | 70,76 | -0,27% | - |
| 03.01.2025 | 70,82 | 71,29 | 69,53 | 70,95 | 0,60% | - |