33,200€
0,61%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 03.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 02.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 29.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -14,97% | - |
| 28.11.2024 | 32,00 | 37,40 | 32,00 | 37,40 | 13,33% | 7,00 |
| 27.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -5,71% | - |
| 26.11.2024 | 34,40 | 35,00 | 34,40 | 35,00 | 3,55% | 23,00 |
| 25.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 22.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 21.11.2024 | 32,90 | 34,20 | 31,80 | 34,20 | 3,64% | - |
| 20.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 19.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 18.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -4,57% | - |
| 15.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 14.11.2024 | 34,20 | 36,20 | 34,20 | 36,20 | 7,74% | 133,00 |
| 13.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 12.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 11.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 08.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -6,04% | - |
| 07.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 21,33% | - |
| 06.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 05.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 04.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 01.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 31.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 30.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 29.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 28.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 25.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 24.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | - |
| 23.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 22.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 21.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 18.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 17.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 16.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 15.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 14.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 11.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 10.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 09.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 08.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 07.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 04.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 03.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 02.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 01.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 30.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 27.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 26.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 25.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 24.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 23.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | - |
| 20.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 19.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 18.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 17.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 13.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 12.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 11.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 10.09.2024 | 27,60 | 28,80 | 27,60 | 28,80 | 3,60% | 200,00 |
| 09.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 06.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 05.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 04.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 03.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 02.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 30.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 29.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 28.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 27.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 26.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 23.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 22.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 21.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 20.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 19.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 16.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 5,71% | - |
| 15.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | - |
| 14.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 13.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 12.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 09.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 08.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 07.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 06.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -6,47% | - |
| 05.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 02.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -5,88% | - |
| 01.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 31.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 30.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 29.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 26.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 25.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 24.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 23.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 22.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 19.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 18.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |