21,870€
-0,70%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 23,42 | 23,70 | 23,05 | 23,65 | 1,44% | - |
| 14.05.2025 | 23,76 | 23,97 | 23,23 | 23,32 | -2,28% | - |
| 13.05.2025 | 24,21 | 24,81 | 23,82 | 23,86 | -1,81% | - |
| 12.05.2025 | 23,31 | 24,51 | 23,27 | 24,30 | 4,38% | - |
| 09.05.2025 | 23,10 | 23,74 | 22,96 | 23,28 | 0,84% | 1.333,00 |
| 08.05.2025 | 22,98 | 23,42 | 22,79 | 23,09 | 1,03% | - |
| 07.05.2025 | 22,63 | 22,93 | 22,36 | 22,85 | 1,60% | - |
| 06.05.2025 | 22,83 | 23,05 | 22,16 | 22,49 | -1,58% | 182,00 |
| 05.05.2025 | 23,14 | 23,43 | 22,72 | 22,85 | -1,27% | 150,00 |
| 02.05.2025 | 22,82 | 23,27 | 22,37 | 23,15 | 1,18% | 210,00 |
| 30.04.2025 | 22,64 | 23,05 | 22,20 | 22,88 | 0,97% | 70,00 |
| 29.04.2025 | 22,40 | 22,72 | 22,29 | 22,66 | 1,07% | 17,00 |
| 28.04.2025 | 21,78 | 22,44 | 21,72 | 22,42 | 2,52% | 50,00 |
| 25.04.2025 | 22,39 | 23,00 | 21,75 | 21,87 | -2,26% | 70,00 |
| 24.04.2025 | 22,39 | 22,64 | 22,12 | 22,37 | 0,04% | - |
| 23.04.2025 | 22,12 | 23,12 | 22,12 | 22,36 | 1,13% | - |
| 22.04.2025 | 21,38 | 22,23 | 21,36 | 22,11 | -2,47% | 100,00 |
| 17.04.2025 | 22,43 | 22,94 | 22,19 | 22,67 | 0,82% | - |
| 16.04.2025 | 22,91 | 22,91 | 22,29 | 22,49 | -1,77% | - |
| 15.04.2025 | 22,97 | 23,26 | 22,87 | 22,89 | -0,48% | 100,00 |
| 14.04.2025 | 23,00 | 23,38 | 22,74 | 23,00 | 1,25% | 450,00 |
| 11.04.2025 | 22,88 | 23,20 | 22,02 | 22,72 | -1,50% | - |
| 10.04.2025 | 24,14 | 24,33 | 22,38 | 23,06 | -4,97% | 102,00 |
| 09.04.2025 | 22,50 | 24,41 | 21,79 | 24,27 | 7,32% | 115,00 |
| 08.04.2025 | 23,64 | 24,29 | 22,37 | 22,61 | -3,04% | 300,00 |
| 07.04.2025 | 23,97 | 24,19 | 22,73 | 23,32 | -2,73% | 197,00 |
| 04.04.2025 | 24,82 | 25,36 | 23,78 | 23,98 | -3,58% | - |
| 03.04.2025 | 26,50 | 27,17 | 24,87 | 24,87 | -8,63% | 145,00 |
| 02.04.2025 | 27,00 | 27,27 | 26,50 | 27,22 | 0,89% | - |
| 01.04.2025 | 27,07 | 27,22 | 26,56 | 26,98 | -0,42% | - |
| 31.03.2025 | 27,10 | 27,24 | 26,79 | 27,09 | -0,11% | 200,00 |
| 28.03.2025 | 27,45 | 27,71 | 26,93 | 27,12 | -1,04% | - |
| 27.03.2025 | 27,34 | 27,86 | 27,10 | 27,41 | 0,24% | 50,00 |
| 26.03.2025 | 27,33 | 27,40 | 26,72 | 27,34 | 1,39% | - |
| 25.03.2025 | 27,21 | 27,38 | 26,83 | 26,97 | -1,39% | - |
| 24.03.2025 | 26,83 | 27,38 | 26,76 | 27,35 | 1,56% | - |
| 21.03.2025 | 27,76 | 28,08 | 26,79 | 26,93 | -3,03% | - |
| 20.03.2025 | 27,46 | 27,82 | 27,39 | 27,77 | 1,06% | - |
| 19.03.2025 | 27,29 | 27,56 | 27,16 | 27,48 | 0,79% | 350,00 |