20,105€
0,27%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 20,03 | 20,20 | 19,92 | 19,92 | -0,67% | - |
| 12.03.2026 | 20,26 | 20,28 | 19,90 | 20,05 | -1,88% | - |
| 11.03.2026 | 20,73 | 20,91 | 20,42 | 20,44 | -2,08% | - |
| 10.03.2026 | 20,88 | 20,96 | 20,60 | 20,87 | -0,78% | - |
| 09.03.2026 | 21,01 | 21,34 | 20,61 | 21,04 | -0,26% | 365,00 |
| 06.03.2026 | 21,32 | 21,41 | 20,78 | 21,09 | -0,52% | 50,00 |
| 05.03.2026 | 21,37 | 21,64 | 21,14 | 21,20 | -0,09% | 860,00 |
| 04.03.2026 | 21,33 | 21,56 | 21,22 | 21,22 | 1,05% | - |
| 03.03.2026 | 21,06 | 21,11 | 20,51 | 21,00 | -0,40% | 142,00 |
| 02.03.2026 | 20,54 | 21,26 | 20,54 | 21,09 | 2,23% | 142,00 |
| 27.02.2026 | 20,61 | 20,86 | 20,38 | 20,63 | -0,19% | 50,00 |
| 26.02.2026 | 20,75 | 20,77 | 20,49 | 20,67 | -0,17% | - |
| 25.02.2026 | 21,15 | 21,43 | 20,42 | 20,70 | -2,31% | 100,00 |
| 24.02.2026 | 21,37 | 21,49 | 20,92 | 21,19 | 0,07% | - |
| 23.02.2026 | 21,67 | 21,80 | 21,12 | 21,18 | -1,37% | 46,00 |
| 20.02.2026 | 21,81 | 21,88 | 21,28 | 21,47 | -1,47% | - |
| 19.02.2026 | 22,27 | 22,42 | 21,73 | 21,79 | -2,40% | - |
| 18.02.2026 | 22,70 | 22,87 | 22,16 | 22,33 | -2,06% | - |
| 17.02.2026 | 22,59 | 22,92 | 22,49 | 22,80 | 1,02% | 50,00 |
| 16.02.2026 | 22,54 | 22,57 | 22,54 | 22,57 | -0,90% | - |
| 13.02.2026 | 22,93 | 23,12 | 22,59 | 22,77 | -0,78% | 25,00 |
| 12.02.2026 | 22,71 | 23,35 | 22,71 | 22,95 | 0,68% | 70,00 |
| 11.02.2026 | 22,64 | 23,19 | 22,52 | 22,80 | 0,11% | 90,00 |
| 10.02.2026 | 22,43 | 22,86 | 22,29 | 22,77 | 1,58% | - |
| 09.02.2026 | 22,48 | 22,63 | 22,09 | 22,42 | -1,52% | - |
| 06.02.2026 | 22,67 | 22,90 | 22,43 | 22,76 | 0,77% | - |
| 05.02.2026 | 22,62 | 22,82 | 22,35 | 22,59 | -0,37% | - |
| 04.02.2026 | 22,55 | 22,90 | 22,53 | 22,67 | 0,71% | 47,00 |
| 03.02.2026 | 21,85 | 22,73 | 21,64 | 22,51 | 2,53% | 500,00 |
| 02.02.2026 | 22,01 | 22,09 | 21,56 | 21,96 | 0,97% | - |
| 30.01.2026 | 21,62 | 21,85 | 20,79 | 21,75 | 0,62% | 5,00 |
| 29.01.2026 | 21,78 | 22,05 | 21,50 | 21,61 | -0,62% | 50,00 |
| 28.01.2026 | 21,89 | 22,06 | 21,70 | 21,75 | -0,43% | 50,00 |
| 27.01.2026 | 22,62 | 22,62 | 21,84 | 21,84 | -2,80% | 515,00 |
| 26.01.2026 | 22,55 | 22,76 | 22,37 | 22,47 | -0,69% | 19,00 |
| 23.01.2026 | 22,79 | 23,01 | 22,52 | 22,63 | -1,31% | - |
| 22.01.2026 | 23,23 | 23,54 | 22,91 | 22,93 | -1,36% | 102,00 |
| 21.01.2026 | 22,96 | 23,46 | 22,79 | 23,24 | 1,40% | 410,00 |
| 20.01.2026 | 22,99 | 23,05 | 22,50 | 22,92 | -0,56% | - |
| 19.01.2026 | 23,09 | 23,30 | 23,05 | 23,05 | -1,47% | - |
| 16.01.2026 | 23,09 | 23,56 | 23,00 | 23,40 | 1,28% | 140,00 |
| 15.01.2026 | 22,86 | 23,16 | 22,69 | 23,10 | 2,17% | 478,00 |
| 14.01.2026 | 21,85 | 22,63 | 21,65 | 22,61 | 3,43% | 906,00 |
| 13.01.2026 | 22,08 | 22,15 | 21,65 | 21,86 | -0,46% | 55,00 |
| 12.01.2026 | 22,06 | 22,16 | 21,73 | 21,96 | -0,27% | 3.334,00 |
| 09.01.2026 | 20,58 | 22,02 | 20,55 | 22,02 | 5,97% | 100,00 |
| 08.01.2026 | 19,99 | 20,80 | 19,65 | 20,78 | 4,57% | 46,00 |
| 07.01.2026 | 20,53 | 20,91 | 19,79 | 19,87 | -4,02% | 50,00 |
| 06.01.2026 | 20,74 | 20,81 | 20,43 | 20,71 | -0,62% | 400,00 |
| 05.01.2026 | 20,38 | 21,09 | 20,07 | 20,84 | 2,56% | 225,00 |
| 02.01.2026 | 20,21 | 20,47 | 20,08 | 20,32 | 0,59% | - |
| 30.12.2025 | 20,19 | 20,21 | 20,19 | 20,20 | 0,07% | - |
| 29.12.2025 | 20,14 | 20,62 | 20,09 | 20,18 | 0,91% | 285,00 |
| 23.12.2025 | 20,14 | 20,24 | 19,90 | 20,00 | -0,88% | 377,00 |
| 22.12.2025 | 20,09 | 20,28 | 19,83 | 20,18 | -0,44% | 1.842,00 |
| 19.12.2025 | 20,22 | 20,37 | 19,91 | 20,27 | 0,77% | 490,00 |
| 18.12.2025 | 20,33 | 20,42 | 20,00 | 20,11 | -0,86% | - |
| 17.12.2025 | 19,83 | 20,38 | 19,83 | 20,29 | 2,49% | 150,00 |
| 16.12.2025 | 19,84 | 19,88 | 19,48 | 19,79 | -0,31% | 910,00 |
| 15.12.2025 | 20,01 | 20,16 | 19,56 | 19,86 | -0,46% | 283,00 |
| 12.12.2025 | 19,73 | 20,06 | 19,73 | 19,95 | 0,95% | - |
| 11.12.2025 | 19,69 | 20,23 | 19,58 | 19,76 | 0,46% | - |
| 10.12.2025 | 19,06 | 19,76 | 18,98 | 19,67 | 3,50% | 160,00 |
| 09.12.2025 | 19,20 | 19,30 | 18,88 | 19,01 | -0,47% | - |
| 08.12.2025 | 18,68 | 19,51 | 18,67 | 19,10 | 2,02% | 516,00 |
| 05.12.2025 | 18,37 | 18,92 | 18,36 | 18,72 | 2,60% | - |
| 04.12.2025 | 18,73 | 18,86 | 18,22 | 18,24 | -3,03% | 20,00 |
| 03.12.2025 | 18,83 | 19,01 | 18,67 | 18,81 | -0,58% | 70,00 |
| 02.12.2025 | 19,09 | 19,16 | 18,75 | 18,92 | -1,18% | 17,00 |
| 01.12.2025 | 19,15 | 19,35 | 18,83 | 19,15 | 0,00% | 51,00 |
| 28.11.2025 | 19,06 | 19,31 | 19,04 | 19,15 | -0,26% | 400,00 |
| 27.11.2025 | 19,26 | 19,26 | 19,18 | 19,20 | -0,63% | - |
| 26.11.2025 | 19,14 | 19,41 | 19,08 | 19,32 | 1,19% | - |
| 25.11.2025 | 18,68 | 19,15 | 18,61 | 19,09 | 2,25% | 45,00 |
| 24.11.2025 | 18,90 | 19,03 | 18,56 | 18,67 | -1,62% | 10,00 |
| 21.11.2025 | 18,58 | 19,24 | 18,48 | 18,98 | 1,70% | - |
| 20.11.2025 | 18,51 | 18,80 | 18,51 | 18,66 | 0,54% | - |
| 19.11.2025 | 18,65 | 18,74 | 18,34 | 18,56 | -0,44% | 20,00 |
| 18.11.2025 | 18,54 | 18,75 | 18,33 | 18,65 | 0,32% | 100,00 |
| 17.11.2025 | 19,15 | 19,15 | 18,58 | 18,59 | -2,77% | 17,00 |
| 14.11.2025 | 19,29 | 19,52 | 19,04 | 19,12 | -0,83% | 203,00 |
| 13.11.2025 | 19,37 | 19,50 | 19,19 | 19,28 | -1,05% | - |
| 12.11.2025 | 19,64 | 19,72 | 19,38 | 19,48 | -1,03% | - |
| 11.11.2025 | 19,62 | 19,82 | 19,59 | 19,68 | -0,16% | - |
| 10.11.2025 | 20,04 | 20,10 | 19,38 | 19,72 | -1,23% | 28,00 |
| 07.11.2025 | 19,90 | 20,06 | 19,66 | 19,96 | 1,06% | 1.000,00 |
| 06.11.2025 | 19,53 | 19,84 | 19,47 | 19,75 | 1,02% | 75,00 |
| 05.11.2025 | 19,65 | 19,73 | 19,45 | 19,55 | -0,71% | - |
| 04.11.2025 | 19,55 | 19,72 | 19,34 | 19,69 | 0,51% | 44,00 |
| 03.11.2025 | 20,00 | 20,03 | 19,49 | 19,59 | -1,31% | - |
| 31.10.2025 | 20,33 | 20,58 | 19,58 | 19,85 | 0,89% | - |
| 30.10.2025 | 19,97 | 20,51 | 19,55 | 19,68 | -1,66% | 500,00 |
| 29.10.2025 | 20,37 | 20,56 | 19,97 | 20,01 | -1,88% | 50,00 |
| 28.10.2025 | 20,62 | 20,68 | 20,36 | 20,39 | -1,04% | 6,00 |
| 27.10.2025 | 20,58 | 20,83 | 20,42 | 20,61 | -0,12% | 9,00 |
| 24.10.2025 | 20,47 | 20,73 | 20,38 | 20,63 | 2,43% | - |
| 23.10.2025 | 20,35 | 20,50 | 20,14 | 20,14 | -2,11% | 150,00 |
| 22.10.2025 | 20,44 | 20,58 | 20,31 | 20,58 | 0,27% | 200,00 |
| 21.10.2025 | 20,03 | 20,59 | 20,03 | 20,52 | 2,46% | 8,00 |
| 20.10.2025 | 20,28 | 20,43 | 19,96 | 20,03 | -0,88% | 350,00 |