28,700€
6,30%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 03.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 02.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 01.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 30.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 27.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 26.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 25.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 24.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 23.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 20.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 19.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 18.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 17.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 16.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 13.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -7,58% | - |
| 12.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 11.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 10.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 09.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 06.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 05.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 04.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 03.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 02.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 30.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 29.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 28.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 27.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 26.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 23.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 22.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 21.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -6,38% | - |
| 20.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 19.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 16.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
| 15.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 14.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 13.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -6,67% | - |
| 12.05.2025 | 28,20 | 30,00 | 28,20 | 30,00 | 9,49% | 70,00 |
| 09.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 08.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 07.05.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | 5,00 |
| 06.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 05.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -6,43% | - |
| 02.05.2025 | 25,20 | 28,00 | 25,20 | 28,00 | 17,65% | 21,00 |
| 30.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 29.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 28.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 25.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 24.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 23.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | - |
| 22.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 17.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 16.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 15.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 14.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 11.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 10.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 14,91% | - |
| 09.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -6,56% | - |
| 08.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 12,96% | - |
| 07.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -6,90% | - |
| 04.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -7,94% | - |
| 03.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 02.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 01.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 31.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 28.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 27.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 26.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 25.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
| 24.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 21.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 20.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,76% | - |
| 19.03.2025 | 25,60 | 27,80 | 25,60 | 27,80 | 9,45% | 54,00 |
| 18.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 17.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 14.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 13.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 12.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 11.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 10.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -11,54% | - |
| 07.03.2025 | 28,40 | 31,20 | 28,40 | 31,20 | 10,64% | 10,00 |
| 06.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | - |
| 05.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -5,13% | 72,00 |
| 04.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 03.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 28.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -12,15% | - |
| 27.02.2025 | 33,20 | 36,20 | 33,20 | 36,20 | 10,37% | 304,00 |
| 26.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 25.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 24.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 21.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 20.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 19.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 18.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 17.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -7,22% | - |
| 14.02.2025 | 33,00 | 36,00 | 33,00 | 36,00 | 8,43% | 8,00 |
| 13.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 12.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |