26,100€
-0,38%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,70 | 26,90 | 24,90 | 26,30 | 0,38% | - |
| 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% | - |
| 11.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | - |
| 10.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 07.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 06.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 05.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 04.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 03.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -6,36% | - |
| 31.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 30.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 29.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 28.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 4,97% | - |
| 27.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 24.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 23.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 22.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 21.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 20.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 17.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 16.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 15.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 14.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 13.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 10.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 09.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 08.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 07.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 06.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 03.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 02.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -5,91% | - |
| 30.12.2024 | 32,40 | 37,20 | 32,40 | 37,20 | 13,41% | 20,00 |
| 27.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 23.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 7,14% | - |
| 20.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 19.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 18.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 17.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -19,35% | - |
| 16.12.2024 | 31,20 | 37,20 | 31,20 | 37,20 | 20,00% | 25,00 |
| 13.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 6,16% | - |
| 12.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 11.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 10.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 09.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 7,14% | - |
| 06.12.2024 | 30,20 | 30,20 | 28,00 | 28,00 | -10,83% | 2.400,00 |
| 05.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 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% | - |