16,974€
-0,12%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 17,11 | 17,20 | 16,72 | 16,98 | -0,11% | 1.962,00 |
| 08.10.2026 | 16,59 | 17,11 | 16,47 | 16,99 | 2,65% | 5.977,00 |
| 07.10.2026 | 16,59 | 16,79 | 16,42 | 16,56 | 0,41% | 4.627,00 |
| 06.10.2026 | 16,52 | 16,58 | 16,24 | 16,49 | -0,07% | 2.224,00 |
| 05.10.2026 | 16,60 | 16,82 | 16,32 | 16,50 | -0,17% | 9.971,00 |
| 02.10.2026 | 16,56 | 16,78 | 16,36 | 16,53 | -0,23% | 4.224,00 |
| 01.10.2026 | 16,89 | 16,94 | 16,40 | 16,57 | -2,13% | 3.044,00 |
| 30.09.2026 | 17,34 | 17,41 | 16,80 | 16,93 | -2,57% | 2.936,00 |
| 29.09.2026 | 17,39 | 17,58 | 17,21 | 17,37 | -0,03% | 4.272,00 |
| 28.09.2026 | 17,59 | 17,72 | 17,24 | 17,38 | -1,25% | 6.323,00 |
| 25.09.2026 | 17,84 | 17,85 | 17,47 | 17,60 | -0,98% | 4.887,00 |
| 24.09.2026 | 18,66 | 18,73 | 17,70 | 17,77 | -4,46% | 27.174,00 |
| 23.09.2026 | 18,93 | 18,94 | 18,55 | 18,60 | -0,60% | 1.218,00 |
| 22.09.2026 | 18,39 | 18,93 | 18,32 | 18,71 | 1,65% | 1.523,00 |
| 21.09.2026 | 18,52 | 18,58 | 18,28 | 18,41 | -1,21% | 4.062,00 |
| 18.09.2026 | 18,97 | 19,04 | 18,46 | 18,64 | -2,09% | 2.937,00 |
| 17.09.2026 | 19,07 | 19,21 | 18,85 | 19,03 | -0,40% | 27.730,00 |
| 16.09.2026 | 19,29 | 19,44 | 18,94 | 19,11 | -0,52% | 953,00 |
| 15.09.2026 | 19,27 | 19,37 | 18,90 | 19,21 | -0,56% | 648,00 |
| 14.09.2026 | 19,13 | 19,32 | 19,07 | 19,32 | 1,37% | 3.228,00 |
| 11.09.2026 | 19,03 | 19,23 | 18,92 | 19,06 | 0,20% | 3.894,00 |
| 10.09.2026 | 19,49 | 19,51 | 18,80 | 19,02 | -2,29% | 3.317,00 |
| 09.09.2026 | 19,54 | 19,60 | 19,36 | 19,46 | -0,57% | 760,00 |
| 08.09.2026 | 19,78 | 19,82 | 19,52 | 19,58 | -1,75% | 4.085,00 |
| 07.09.2026 | 19,77 | 19,96 | 19,76 | 19,92 | 0,29% | 2.414,00 |
| 04.09.2026 | 19,69 | 19,98 | 19,58 | 19,87 | -0,07% | 9.628,00 |
| 03.09.2026 | 20,08 | 20,20 | 19,70 | 19,88 | -1,00% | 3.668,00 |
| 02.09.2026 | 20,24 | 20,33 | 20,00 | 20,08 | -0,22% | 2.149,00 |
| 01.09.2026 | 20,25 | 20,27 | 19,86 | 20,13 | -0,42% | 756,00 |
| 31.08.2026 | 20,48 | 20,65 | 20,03 | 20,21 | -1,25% | 1.612,00 |
| 28.08.2026 | 20,43 | 20,66 | 20,27 | 20,47 | 0,34% | 4.320,00 |
| 27.08.2026 | 20,66 | 20,73 | 20,33 | 20,40 | -1,73% | 1.022,00 |
| 26.08.2026 | 20,94 | 21,07 | 20,56 | 20,76 | -0,86% | 285,00 |
| 25.08.2026 | 20,99 | 21,09 | 20,70 | 20,94 | -0,26% | 423,00 |
| 24.08.2026 | 21,02 | 21,32 | 20,83 | 20,99 | 0,12% | 976,00 |
| 21.08.2026 | 21,06 | 21,23 | 20,83 | 20,97 | -0,59% | 1.052,00 |
| 20.08.2026 | 21,05 | 21,38 | 20,93 | 21,09 | 0,62% | 2.460,00 |
| 19.08.2026 | 20,43 | 21,12 | 20,37 | 20,96 | 3,35% | 786,00 |
| 05.05.2026 | 20,41 | 20,50 | 20,19 | 20,28 | 0,70% | 23.516,00 |
| 04.05.2026 | 20,51 | 20,54 | 20,09 | 20,14 | -3,64% | 1.416,00 |
| 30.04.2026 | 20,71 | 21,10 | 20,65 | 20,90 | 0,60% | 700,00 |
| 29.04.2026 | 21,25 | 21,31 | 20,69 | 20,78 | -1,98% | 1.039,00 |
| 28.04.2026 | 21,46 | 21,68 | 21,13 | 21,20 | -0,73% | 634,00 |
| 27.04.2026 | 21,39 | 21,48 | 21,21 | 21,35 | -0,02% | 2.429,00 |
| 24.04.2026 | 21,42 | 21,60 | 21,25 | 21,36 | -0,23% | 1.025,00 |
| 23.04.2026 | 21,09 | 21,45 | 21,02 | 21,41 | 1,06% | 7.424,00 |
| 22.04.2026 | 21,28 | 21,45 | 21,10 | 21,18 | -0,16% | 923,00 |
| 21.04.2026 | 21,64 | 21,92 | 21,15 | 21,22 | -1,76% | 3.389,00 |
| 20.04.2026 | 21,35 | 21,70 | 21,14 | 21,60 | 0,93% | 801,00 |
| 17.04.2026 | 20,74 | 21,40 | 20,58 | 21,40 | 3,43% | 1.402,00 |
| 16.04.2026 | 20,55 | 20,74 | 20,29 | 20,69 | 0,73% | 860,00 |
| 15.04.2026 | 20,99 | 21,11 | 20,51 | 20,54 | -2,14% | 2.030,00 |
| 14.04.2026 | 21,12 | 21,16 | 20,95 | 20,99 | -0,59% | 1.816,00 |
| 13.04.2026 | 21,00 | 21,14 | 20,77 | 21,11 | 0,33% | 1.202,00 |
| 10.04.2026 | 21,24 | 21,38 | 20,93 | 21,04 | -0,92% | 942,00 |
| 09.04.2026 | 21,34 | 21,40 | 21,03 | 21,24 | -0,63% | 1.885,00 |
| 08.04.2026 | 21,10 | 21,43 | 20,72 | 21,37 | 3,06% | 654,00 |
| 07.04.2026 | 21,03 | 21,03 | 20,59 | 20,74 | -2,08% | 1.814,00 |
| 02.04.2026 | 20,78 | 21,33 | 20,77 | 21,18 | 1,46% | 2.218,00 |
| 01.04.2026 | 21,20 | 21,23 | 20,82 | 20,87 | -1,35% | 2.120,00 |
| 31.03.2026 | 21,40 | 21,42 | 20,99 | 21,16 | -0,17% | 703,00 |
| 30.03.2026 | 20,72 | 21,54 | 20,71 | 21,19 | 2,19% | 2.956,00 |
| 27.03.2026 | 20,53 | 20,78 | 20,27 | 20,74 | 1,34% | 4.348,00 |
| 26.03.2026 | 20,38 | 20,67 | 20,27 | 20,46 | 0,00% | 803,00 |
| 25.03.2026 | 20,40 | 20,72 | 20,14 | 20,46 | 0,86% | 1.294,00 |
| 24.03.2026 | 19,99 | 20,61 | 19,91 | 20,29 | 1,62% | 1.322,00 |
| 23.03.2026 | 19,33 | 20,16 | 19,31 | 19,96 | 1,94% | 780,00 |
| 20.03.2026 | 19,87 | 19,94 | 19,40 | 19,58 | -1,23% | 1.100,00 |
| 19.03.2026 | 20,59 | 20,60 | 19,74 | 19,83 | -3,08% | 3.877,00 |
| 18.03.2026 | 21,00 | 21,09 | 20,43 | 20,46 | -2,04% | 11.615,00 |
| 17.03.2026 | 20,59 | 21,00 | 20,58 | 20,88 | 1,14% | 1.278,00 |
| 16.03.2026 | 20,77 | 20,82 | 20,47 | 20,65 | 0,44% | 2.437,00 |
| 13.03.2026 | 19,92 | 20,57 | 19,90 | 20,56 | 2,75% | 1.187,00 |
| 12.03.2026 | 20,08 | 20,28 | 19,90 | 20,01 | -0,38% | 1.724,00 |
| 11.03.2026 | 20,80 | 20,90 | 20,04 | 20,08 | -3,62% | 1.651,00 |
| 10.03.2026 | 20,85 | 20,90 | 20,59 | 20,84 | -0,88% | 2.924,00 |
| 09.03.2026 | 21,10 | 21,22 | 20,61 | 21,02 | -0,28% | 1.761,00 |
| 06.03.2026 | 21,23 | 21,28 | 20,77 | 21,08 | -0,64% | 1.024,00 |
| 05.03.2026 | 21,36 | 21,41 | 21,09 | 21,22 | -0,54% | 839,00 |
| 04.03.2026 | 21,30 | 21,48 | 21,13 | 21,33 | -0,05% | 452,00 |
| 03.03.2026 | 21,06 | 21,42 | 20,65 | 21,34 | 1,31% | 3.242,00 |
| 02.03.2026 | 20,83 | 21,26 | 20,72 | 21,07 | 1,47% | 3.317,00 |
| 27.02.2026 | 20,76 | 20,78 | 20,36 | 20,76 | -0,12% | 1.673,00 |
| 26.02.2026 | 20,62 | 20,95 | 20,49 | 20,79 | 0,51% | 1.434,00 |
| 25.02.2026 | 21,09 | 21,22 | 20,40 | 20,68 | -2,20% | 5.781,00 |
| 24.02.2026 | 21,36 | 21,55 | 20,90 | 21,15 | -0,84% | 1.198,00 |
| 23.02.2026 | 21,35 | 21,79 | 21,10 | 21,33 | -0,61% | 1.520,00 |
| 20.02.2026 | 21,73 | 21,80 | 21,27 | 21,46 | -1,11% | 952,00 |
| 19.02.2026 | 22,29 | 22,38 | 21,67 | 21,70 | -2,69% | 1.827,00 |
| 18.02.2026 | 22,73 | 22,80 | 22,15 | 22,30 | -1,74% | 988,00 |
| 17.02.2026 | 22,58 | 22,92 | 22,48 | 22,69 | 0,51% | 3.225,00 |
| 16.02.2026 | 22,57 | 22,67 | 22,56 | 22,58 | 0,16% | 778,00 |
| 13.02.2026 | 22,81 | 23,16 | 22,44 | 22,54 | -1,10% | 724,00 |
| 12.02.2026 | 22,84 | 23,34 | 22,74 | 22,79 | -0,13% | 1.231,00 |
| 11.02.2026 | 22,65 | 23,20 | 22,52 | 22,82 | 0,75% | 1.341,00 |
| 10.02.2026 | 22,41 | 22,85 | 22,29 | 22,65 | 1,21% | 320,00 |
| 09.02.2026 | 22,50 | 22,55 | 22,16 | 22,38 | -0,75% | 3.801,00 |
| 06.02.2026 | 22,66 | 22,91 | 22,43 | 22,55 | -0,66% | 1.077,00 |
| 05.02.2026 | 22,65 | 22,83 | 22,46 | 22,70 | 0,35% | 3.572,00 |
| 04.02.2026 | 22,56 | 22,91 | 22,44 | 22,62 | 0,22% | 1.436,00 |