26,300€
2,73%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 26.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 25.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 24.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 9,73% | - |
| 21.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 20.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 19.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 18.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -10,00% | - |
| 17.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | - |
| 14.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 13.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 12.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 11.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 10.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 07.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 06.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 11,21% | - |
| 05.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 04.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 03.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 31.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 30.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 29.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 28.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -9,02% | - |
| 27.10.2025 | 24,60 | 27,40 | 24,60 | 26,60 | 8,13% | 182,00 |
| 24.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 23.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 22.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 21.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 20.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 17.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 16.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 14.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 13.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 10.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 09.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 08.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 07.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 06.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 03.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 02.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 01.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 30.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -11,68% | - |
| 29.09.2025 | 24,40 | 27,40 | 24,40 | 27,40 | 12,30% | 131,00 |
| 26.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 25.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 24.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 23.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 22.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 18.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 17.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 15.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 12.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 10.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -7,34% | - |
| 09.09.2025 | 25,90 | 26,10 | 24,40 | 25,90 | 1,97% | - |
| 05.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 04.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 03.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 02.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 01.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 29.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 28.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 27.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 26.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 25.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | - |
| 22.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 21.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 20.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -7,09% | - |
| 19.08.2025 | 23,80 | 25,40 | 23,80 | 25,40 | 8,55% | 10,00 |
| 18.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 15.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 14.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 13.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 12.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 11.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 08.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 07.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 06.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 05.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 04.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -6,40% | - |
| 01.08.2025 | 23,80 | 25,00 | 23,80 | 25,00 | -1,57% | 400,00 |
| 31.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 30.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 29.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 28.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 25.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 24.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 23.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 22.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 21.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 18.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 17.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 16.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 15.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 14.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 11.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 10.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 09.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |