21,150€
0,33%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,21 | 21,31 | 21,06 | 21,11 | 0,12% | - |
| 01.10.2025 | 20,92 | 21,29 | 20,90 | 21,08 | 0,45% | 1,00 |
| 30.09.2025 | 21,17 | 21,60 | 20,94 | 20,99 | -0,97% | 1,00 |
| 29.09.2025 | 20,98 | 21,38 | 20,72 | 21,19 | 1,07% | - |
| 26.09.2025 | 20,68 | 21,01 | 20,62 | 20,97 | 0,94% | 2,00 |
| 25.09.2025 | 21,05 | 21,25 | 20,65 | 20,77 | -0,79% | 1,00 |
| 24.09.2025 | 20,65 | 21,33 | 20,61 | 20,94 | 1,65% | - |
| 23.09.2025 | 20,54 | 20,86 | 20,50 | 20,60 | -0,02% | 180,00 |
| 22.09.2025 | 20,59 | 20,74 | 20,45 | 20,60 | -0,05% | 150,00 |
| 19.09.2025 | 20,87 | 20,99 | 20,42 | 20,61 | -0,89% | 222,00 |
| 18.09.2025 | 20,75 | 21,09 | 20,75 | 20,80 | -0,24% | - |
| 17.09.2025 | 21,04 | 21,54 | 20,77 | 20,85 | -0,88% | - |
| 16.09.2025 | 21,21 | 21,23 | 20,98 | 21,03 | -0,31% | 100,00 |
| 15.09.2025 | 21,27 | 21,38 | 21,04 | 21,10 | -0,80% | 150,00 |
| 12.09.2025 | 21,98 | 22,04 | 21,26 | 21,27 | -3,60% | - |
| 11.09.2025 | 21,47 | 22,24 | 21,43 | 22,06 | 2,92% | - |
| 10.09.2025 | 21,65 | 21,75 | 21,39 | 21,44 | -0,79% | 560,00 |
| 09.09.2025 | 21,99 | 22,27 | 21,51 | 21,61 | -2,02% | - |
| 08.09.2025 | 22,31 | 22,45 | 21,66 | 22,05 | -1,03% | 150,00 |
| 05.09.2025 | 21,93 | 22,43 | 21,78 | 22,28 | 1,62% | - |
| 04.09.2025 | 21,35 | 21,95 | 21,23 | 21,93 | 3,06% | 1,00 |
| 03.09.2025 | 21,45 | 21,54 | 21,17 | 21,28 | -0,56% | 200,00 |
| 02.09.2025 | 22,21 | 22,21 | 21,30 | 21,40 | -3,43% | - |
| 01.09.2025 | 22,13 | 22,18 | 22,00 | 22,16 | 0,11% | 6,00 |
| 29.08.2025 | 22,04 | 22,26 | 21,98 | 22,13 | -0,36% | - |
| 28.08.2025 | 22,46 | 22,53 | 22,03 | 22,21 | -1,20% | - |
| 27.08.2025 | 22,50 | 22,84 | 22,39 | 22,48 | -0,07% | - |
| 26.08.2025 | 22,81 | 22,91 | 22,43 | 22,50 | -1,47% | - |
| 25.08.2025 | 22,97 | 23,05 | 22,53 | 22,83 | -0,11% | - |
| 22.08.2025 | 22,19 | 22,94 | 22,19 | 22,86 | 3,00% | - |
| 21.08.2025 | 22,32 | 22,37 | 22,04 | 22,19 | -0,54% | - |
| 20.08.2025 | 22,69 | 22,70 | 22,21 | 22,31 | -1,28% | - |
| 19.08.2025 | 22,04 | 22,60 | 21,96 | 22,60 | 2,61% | - |
| 18.08.2025 | 22,11 | 22,30 | 21,93 | 22,03 | -0,29% | - |
| 15.08.2025 | 22,58 | 22,73 | 22,06 | 22,09 | -2,17% | - |
| 14.08.2025 | 22,59 | 22,91 | 22,24 | 22,58 | 0,02% | - |
| 13.08.2025 | 21,93 | 22,62 | 21,82 | 22,58 | 2,92% | - |
| 12.08.2025 | 21,78 | 22,07 | 21,70 | 21,94 | 0,67% | - |
| 11.08.2025 | 21,87 | 22,04 | 21,66 | 21,79 | -0,46% | - |
| 08.08.2025 | 22,03 | 22,22 | 21,82 | 21,89 | -0,61% | - |
| 07.08.2025 | 21,94 | 22,38 | 21,87 | 22,03 | 0,43% | - |
| 06.08.2025 | 22,22 | 22,44 | 21,91 | 21,93 | -1,62% | - |
| 05.08.2025 | 21,85 | 22,36 | 21,81 | 22,29 | 1,99% | - |
| 04.08.2025 | 21,56 | 21,96 | 21,54 | 21,86 | 0,74% | 202,00 |
| 01.08.2025 | 22,07 | 22,07 | 21,39 | 21,70 | -1,09% | - |
| 31.07.2025 | 22,27 | 22,52 | 21,90 | 21,94 | -1,92% | - |
| 30.07.2025 | 22,44 | 22,98 | 22,23 | 22,37 | -0,38% | - |
| 29.07.2025 | 22,32 | 22,68 | 22,25 | 22,45 | 0,67% | 20,00 |
| 28.07.2025 | 22,60 | 22,78 | 22,30 | 22,30 | -1,20% | 2.401,00 |
| 25.07.2025 | 22,03 | 22,69 | 21,61 | 22,57 | 3,37% | - |
| 24.07.2025 | 22,07 | 22,20 | 21,62 | 21,84 | -0,91% | - |
| 23.07.2025 | 22,29 | 22,68 | 22,01 | 22,04 | -0,99% | 304,00 |
| 22.07.2025 | 21,49 | 22,32 | 21,31 | 22,26 | 3,80% | - |
| 21.07.2025 | 21,88 | 22,02 | 21,43 | 21,44 | -1,45% | - |
| 18.07.2025 | 22,15 | 22,22 | 21,59 | 21,76 | -1,83% | 288,00 |
| 17.07.2025 | 22,23 | 22,52 | 22,09 | 22,16 | -0,45% | - |
| 16.07.2025 | 21,86 | 22,42 | 21,68 | 22,26 | 1,85% | 115,00 |
| 15.07.2025 | 22,18 | 22,39 | 21,86 | 21,86 | -1,47% | 100,00 |
| 14.07.2025 | 22,53 | 22,57 | 22,12 | 22,18 | -1,38% | 70,00 |
| 11.07.2025 | 22,46 | 22,56 | 22,03 | 22,49 | 0,49% | 400,00 |
| 10.07.2025 | 22,27 | 22,77 | 22,23 | 22,38 | 0,27% | - |
| 09.07.2025 | 22,27 | 22,49 | 22,27 | 22,32 | 0,04% | - |
| 08.07.2025 | 21,89 | 22,39 | 21,60 | 22,31 | 1,97% | 152,00 |
| 07.07.2025 | 22,29 | 22,58 | 21,81 | 21,88 | -1,82% | - |
| 04.07.2025 | 22,51 | 22,59 | 22,14 | 22,29 | -0,73% | - |
| 03.07.2025 | 22,68 | 22,87 | 22,37 | 22,45 | -0,80% | - |
| 02.07.2025 | 22,18 | 22,76 | 22,18 | 22,63 | 1,75% | 335,00 |
| 01.07.2025 | 21,68 | 22,70 | 21,46 | 22,24 | 1,90% | - |
| 30.06.2025 | 22,13 | 22,35 | 21,65 | 21,83 | -1,11% | - |
| 27.06.2025 | 22,47 | 22,67 | 22,03 | 22,07 | -1,87% | - |
| 26.06.2025 | 22,39 | 22,66 | 22,25 | 22,49 | 0,49% | - |
| 25.06.2025 | 23,01 | 23,06 | 22,35 | 22,38 | -2,57% | - |
| 24.06.2025 | 23,09 | 23,25 | 22,84 | 22,97 | 0,00% | - |
| 23.06.2025 | 22,86 | 23,02 | 22,62 | 22,97 | 1,01% | - |
| 20.06.2025 | 22,38 | 22,94 | 22,38 | 22,74 | 1,34% | 50,00 |
| 19.06.2025 | 22,76 | 22,76 | 22,43 | 22,44 | -0,75% | 50,00 |
| 18.06.2025 | 22,53 | 22,83 | 22,38 | 22,61 | 0,31% | 55,00 |
| 17.06.2025 | 23,12 | 23,25 | 22,47 | 22,54 | -2,55% | - |
| 16.06.2025 | 23,21 | 23,46 | 22,90 | 23,13 | -0,30% | 131,00 |
| 13.06.2025 | 23,65 | 23,75 | 23,08 | 23,20 | -1,59% | - |
| 12.06.2025 | 23,79 | 23,79 | 23,28 | 23,58 | -1,03% | 30,00 |
| 11.06.2025 | 24,34 | 24,37 | 23,74 | 23,82 | -1,37% | - |
| 10.06.2025 | 23,64 | 24,24 | 23,34 | 24,15 | 2,11% | 410,00 |
| 09.06.2025 | 23,47 | 23,87 | 23,28 | 23,65 | 0,85% | - |
| 06.06.2025 | 23,42 | 24,00 | 23,27 | 23,45 | 0,47% | 906,00 |
| 05.06.2025 | 23,04 | 23,47 | 22,65 | 23,34 | 1,21% | - |
| 04.06.2025 | 22,73 | 23,09 | 22,56 | 23,06 | 1,36% | 100,00 |
| 03.06.2025 | 22,45 | 22,79 | 22,25 | 22,75 | 1,52% | - |
| 02.06.2025 | 22,78 | 22,78 | 21,96 | 22,41 | -1,75% | 130,00 |
| 30.05.2025 | 22,84 | 22,89 | 22,60 | 22,81 | -0,35% | - |
| 29.05.2025 | 22,84 | 23,42 | 22,68 | 22,89 | -0,07% | 100,00 |
| 28.05.2025 | 22,79 | 23,16 | 22,35 | 22,91 | 0,48% | - |
| 27.05.2025 | 22,36 | 22,83 | 22,24 | 22,80 | 1,70% | 250,00 |
| 26.05.2025 | 22,20 | 22,58 | 22,09 | 22,42 | 0,97% | 503,00 |
| 23.05.2025 | 22,39 | 22,61 | 21,97 | 22,20 | -0,89% | 33,00 |
| 22.05.2025 | 22,28 | 22,57 | 22,13 | 22,40 | 0,63% | 218,00 |
| 21.05.2025 | 23,25 | 23,36 | 22,16 | 22,26 | -4,28% | 300,00 |
| 20.05.2025 | 23,63 | 23,75 | 23,19 | 23,26 | -1,38% | - |
| 19.05.2025 | 23,92 | 23,92 | 23,38 | 23,58 | -1,65% | - |
| 16.05.2025 | 23,62 | 23,98 | 23,52 | 23,98 | 1,37% | - |