30,800€
-3,14%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 31,60 | 31,80 | 30,80 | 30,80 | -3,14% | 525,00 |
| 29.10.2026 | 31,20 | 32,00 | 31,20 | 31,80 | 1,27% | 63,00 |
| 28.10.2026 | 31,00 | 31,70 | 30,80 | 31,40 | 1,29% | 15,00 |
| 27.10.2026 | 30,80 | 31,40 | 30,60 | 31,00 | 0,00% | 168,00 |
| 26.10.2026 | 30,50 | 31,00 | 30,30 | 31,00 | 3,33% | - |
| 23.10.2026 | 29,80 | 30,40 | 29,80 | 30,00 | 0,67% | - |
| 22.10.2026 | 30,20 | 30,70 | 29,60 | 29,80 | -2,61% | - |
| 21.10.2026 | 31,20 | 31,20 | 30,50 | 30,60 | -1,29% | 76,00 |
| 20.10.2026 | 31,00 | 31,50 | 30,40 | 31,00 | -1,27% | 4.200,00 |
| 19.10.2026 | 31,80 | 32,00 | 30,80 | 31,40 | -1,88% | 7.005,00 |
| 16.10.2026 | 31,00 | 32,30 | 31,00 | 32,00 | 2,56% | 84,00 |
| 15.10.2026 | 31,00 | 31,20 | 31,00 | 31,20 | -4,29% | - |
| 14.10.2026 | 32,00 | 32,90 | 32,00 | 32,60 | 1,88% | 13,00 |
| 13.10.2026 | 31,80 | 32,70 | 31,80 | 32,00 | 0,00% | - |
| 12.10.2026 | 31,20 | 32,10 | 31,20 | 32,00 | 1,91% | - |
| 09.10.2026 | 30,20 | 31,50 | 30,20 | 31,40 | 3,29% | 12,00 |
| 08.10.2026 | 30,40 | 30,40 | 29,80 | 30,40 | 0,00% | 570,00 |
| 07.10.2026 | 31,60 | 31,60 | 30,30 | 30,40 | -4,40% | 257,00 |
| 06.10.2026 | 30,60 | 31,90 | 30,60 | 31,80 | 3,92% | 13,00 |
| 05.10.2026 | 30,40 | 30,80 | 30,20 | 30,60 | 0,00% | 190,00 |
| 02.10.2026 | 30,60 | 31,10 | 30,40 | 30,60 | 0,00% | 1.803,00 |
| 01.10.2026 | 32,00 | 32,00 | 30,50 | 30,60 | -4,37% | - |
| 30.09.2026 | 32,10 | 32,70 | 31,80 | 32,00 | 0,63% | - |
| 29.09.2026 | 30,80 | 32,20 | 30,80 | 31,80 | 1,92% | 7.513,00 |
| 28.09.2026 | 31,00 | 31,50 | 30,40 | 31,20 | 0,65% | 17,00 |
| 25.09.2026 | 31,00 | 31,20 | 30,60 | 31,00 | 0,65% | - |
| 24.09.2026 | 31,40 | 31,70 | 30,70 | 30,80 | -1,91% | - |
| 23.09.2026 | 32,00 | 32,40 | 31,20 | 31,40 | -2,48% | - |
| 22.09.2026 | 31,40 | 32,30 | 31,10 | 32,20 | 2,55% | 240,00 |
| 21.09.2026 | 30,60 | 31,70 | 30,60 | 31,40 | 2,61% | 14,00 |
| 18.09.2026 | 31,40 | 31,50 | 30,60 | 30,60 | -1,92% | 27,00 |
| 17.09.2026 | 31,00 | 31,70 | 31,00 | 31,20 | 0,97% | - |
| 16.09.2026 | 30,60 | 31,30 | 30,60 | 30,90 | 0,32% | - |
| 15.09.2026 | 30,60 | 31,10 | 30,30 | 30,80 | 0,65% | - |
| 14.09.2026 | 32,20 | 32,20 | 30,40 | 30,60 | -4,37% | 1.513,00 |
| 11.09.2026 | 31,60 | 32,20 | 31,50 | 32,00 | 1,27% | 70,00 |
| 10.09.2026 | 32,80 | 33,00 | 31,10 | 31,60 | -3,66% | - |
| 09.09.2026 | 32,80 | 33,60 | 32,60 | 32,80 | -0,61% | - |
| 08.09.2026 | 32,20 | 33,20 | 31,90 | 33,00 | 3,13% | - |
| 07.09.2026 | 31,80 | 32,30 | 31,70 | 32,00 | 0,00% | 13,00 |
| 04.09.2026 | 31,60 | 32,10 | 31,40 | 32,00 | 1,27% | 416,00 |
| 03.09.2026 | 31,60 | 32,20 | 31,00 | 31,60 | 0,64% | - |
| 02.09.2026 | 31,80 | 32,20 | 31,40 | 31,40 | -1,88% | 180,00 |
| 01.09.2026 | 33,00 | 33,30 | 31,80 | 32,00 | -3,61% | 482,00 |
| 31.08.2026 | 33,60 | 33,60 | 33,00 | 33,20 | -1,19% | 95,00 |
| 28.08.2026 | 34,00 | 34,20 | 33,40 | 33,60 | -0,59% | - |
| 27.08.2026 | 34,20 | 34,20 | 33,60 | 33,80 | -1,17% | 27,00 |
| 26.08.2026 | 34,40 | 35,00 | 34,00 | 34,20 | -0,58% | 276,00 |
| 25.08.2026 | 34,20 | 34,70 | 34,10 | 34,40 | 1,18% | - |
| 24.08.2026 | 33,20 | 34,30 | 33,10 | 34,00 | 3,03% | 1.354,00 |
| 21.08.2026 | 32,00 | 33,20 | 32,00 | 33,00 | 2,48% | 69,00 |
| 20.08.2026 | 32,00 | 32,30 | 31,80 | 32,20 | 4,55% | 410,00 |
| 19.08.2026 | 30,60 | 31,10 | 30,40 | 30,80 | 5,48% | - |
| 05.05.2026 | 29,60 | 30,20 | 28,80 | 29,20 | 0,34% | 1.853,00 |
| 04.05.2026 | 30,20 | 30,40 | 28,90 | 29,10 | -5,52% | 1.017,00 |
| 30.04.2026 | 31,20 | 31,40 | 29,00 | 30,80 | -3,14% | 1.957,00 |
| 29.04.2026 | 32,80 | 33,30 | 31,80 | 31,80 | -3,64% | 282,00 |
| 28.04.2026 | 33,60 | 33,80 | 32,70 | 33,00 | -2,37% | 205,00 |
| 27.04.2026 | 35,00 | 35,10 | 33,60 | 33,80 | -3,98% | 1.568,00 |
| 24.04.2026 | 35,20 | 35,30 | 34,60 | 35,20 | 0,00% | - |
| 23.04.2026 | 34,80 | 35,60 | 34,70 | 35,20 | 0,57% | - |
| 22.04.2026 | 35,20 | 35,70 | 34,80 | 35,00 | -0,57% | 9,00 |
| 21.04.2026 | 35,60 | 36,10 | 35,20 | 35,20 | -1,68% | 85,00 |
| 20.04.2026 | 35,90 | 36,30 | 35,70 | 35,80 | -1,65% | 28,00 |
| 17.04.2026 | 35,60 | 36,90 | 35,20 | 36,40 | 2,25% | 1.120,00 |
| 16.04.2026 | 35,40 | 36,10 | 35,40 | 35,60 | 0,00% | - |
| 15.04.2026 | 36,00 | 36,20 | 35,20 | 35,60 | -1,66% | 2.330,00 |
| 14.04.2026 | 35,40 | 36,30 | 35,40 | 36,20 | 1,69% | 14,00 |
| 13.04.2026 | 35,50 | 35,70 | 35,00 | 35,60 | -0,56% | - |
| 10.04.2026 | 35,40 | 36,20 | 35,20 | 35,80 | 1,70% | 129,00 |
| 09.04.2026 | 35,40 | 35,60 | 34,90 | 35,20 | -1,12% | - |
| 08.04.2026 | 34,70 | 36,10 | 34,30 | 35,60 | 7,23% | 746,00 |
| 07.04.2026 | 33,20 | 33,60 | 32,60 | 33,20 | -0,39% | 70,00 |
| 02.04.2026 | 33,13 | 33,72 | 32,71 | 33,33 | -1,24% | 2.520,00 |
| 01.04.2026 | 32,73 | 33,91 | 32,73 | 33,75 | 3,81% | 3.005,00 |
| 31.03.2026 | 31,79 | 32,56 | 31,75 | 32,51 | 2,46% | - |
| 30.03.2026 | 32,05 | 32,35 | 31,65 | 31,73 | -0,81% | 274,00 |
| 27.03.2026 | 32,61 | 32,61 | 31,90 | 31,99 | -1,54% | 1.661,00 |
| 26.03.2026 | 32,67 | 32,83 | 32,30 | 32,49 | -0,73% | 240,00 |
| 25.03.2026 | 32,37 | 33,24 | 32,27 | 32,73 | 1,11% | 126,00 |
| 24.03.2026 | 32,17 | 32,41 | 31,68 | 32,37 | 0,50% | 320,00 |
| 23.03.2026 | 30,77 | 32,80 | 30,23 | 32,21 | 3,57% | 171,00 |
| 20.03.2026 | 32,25 | 32,50 | 31,05 | 31,10 | -3,57% | 56,00 |
| 19.03.2026 | 33,81 | 33,91 | 31,74 | 32,25 | -4,73% | 1.079,00 |
| 18.03.2026 | 33,35 | 34,57 | 33,35 | 33,85 | 1,56% | 1.140,00 |
| 17.03.2026 | 33,11 | 33,56 | 32,62 | 33,33 | 0,66% | 570,00 |
| 16.03.2026 | 33,17 | 33,53 | 32,94 | 33,11 | -0,12% | 1.742,00 |
| 13.03.2026 | 34,73 | 34,75 | 33,11 | 33,15 | -4,55% | 405,00 |
| 12.03.2026 | 35,25 | 35,39 | 34,21 | 34,73 | -1,98% | - |
| 11.03.2026 | 35,05 | 36,05 | 34,52 | 35,43 | 0,85% | 1.640,00 |
| 10.03.2026 | 34,71 | 35,30 | 34,65 | 35,13 | 1,09% | 56,00 |
| 09.03.2026 | 34,60 | 34,95 | 33,53 | 34,75 | -0,91% | 6.821,00 |
| 06.03.2026 | 36,03 | 36,26 | 34,69 | 35,07 | -2,61% | 361,00 |
| 05.03.2026 | 34,37 | 37,09 | 34,25 | 36,01 | 4,11% | 1.864,00 |
| 04.03.2026 | 38,35 | 38,49 | 34,57 | 34,59 | -10,64% | 1.489,00 |
| 03.03.2026 | 40,21 | 40,28 | 38,47 | 38,71 | -4,77% | 4.182,00 |
| 02.03.2026 | 39,96 | 40,77 | 39,45 | 40,65 | 0,35% | 306,00 |
| 27.02.2026 | 40,67 | 41,11 | 40,27 | 40,51 | -0,49% | 534,00 |
| 26.02.2026 | 40,99 | 41,36 | 40,25 | 40,71 | -0,78% | 11.720,00 |
| 25.02.2026 | 40,08 | 41,10 | 40,08 | 41,03 | 1,79% | 371,00 |