26,960€
-1,71%
Echtzeit-Aktienkurs Weyerhaeuser Company
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 27,52 | 27,65 | 26,88 | 27,08 | -1,29% | 510,00 |
| 06.01.2025 | 27,15 | 27,86 | 27,15 | 27,43 | -0,02% | 100,00 |
| 03.01.2025 | 27,16 | 27,68 | 27,16 | 27,44 | 0,62% | - |
| 02.01.2025 | 26,77 | 27,63 | 26,77 | 27,27 | 2,37% | 10,00 |
| 30.12.2024 | 27,12 | 27,12 | 26,61 | 26,64 | -0,62% | - |
| 27.12.2024 | 26,91 | 27,13 | 26,77 | 26,80 | -0,39% | - |
| 23.12.2024 | 26,37 | 27,16 | 26,37 | 26,91 | 2,11% | 70,00 |
| 20.12.2024 | 26,27 | 26,70 | 26,01 | 26,35 | 0,30% | 25,00 |
| 19.12.2024 | 27,01 | 27,18 | 26,18 | 26,27 | -2,78% | 188,00 |
| 18.12.2024 | 28,00 | 28,12 | 26,96 | 27,02 | -3,43% | 35,00 |
| 17.12.2024 | 28,76 | 28,76 | 27,64 | 27,98 | -0,87% | - |
| 16.12.2024 | 28,76 | 28,76 | 28,14 | 28,23 | -1,35% | - |
| 13.12.2024 | 29,19 | 29,21 | 28,40 | 28,61 | -1,99% | - |
| 12.12.2024 | 29,41 | 29,63 | 29,03 | 29,19 | -0,73% | - |
| 11.12.2024 | 29,37 | 29,67 | 29,30 | 29,41 | 0,22% | - |
| 10.12.2024 | 30,08 | 30,24 | 29,22 | 29,34 | -2,43% | - |
| 09.12.2024 | 29,75 | 30,14 | 29,57 | 30,07 | 0,99% | 7,00 |
| 06.12.2024 | 29,12 | 30,90 | 29,12 | 29,78 | 2,25% | 85,00 |
| 05.12.2024 | 29,73 | 29,73 | 29,04 | 29,12 | -2,02% | - |
| 04.12.2024 | 30,32 | 30,32 | 29,34 | 29,72 | -2,00% | - |
| 03.12.2024 | 30,51 | 30,51 | 30,06 | 30,33 | -0,25% | - |
| 02.12.2024 | 30,56 | 30,74 | 30,37 | 30,40 | -0,25% | 40,00 |
| 29.11.2024 | 30,49 | 30,84 | 30,30 | 30,48 | -0,78% | - |
| 28.11.2024 | 30,63 | 30,86 | 30,63 | 30,72 | 0,28% | 30,00 |
| 27.11.2024 | 30,42 | 30,71 | 30,21 | 30,63 | 0,56% | - |
| 26.11.2024 | 30,71 | 30,79 | 30,19 | 30,46 | -0,88% | - |
| 25.11.2024 | 29,87 | 31,10 | 29,67 | 30,73 | 2,91% | 121,00 |
| 22.11.2024 | 29,22 | 30,03 | 29,18 | 29,86 | 2,21% | - |
| 21.11.2024 | 29,09 | 29,33 | 28,96 | 29,22 | 0,26% | 100,00 |
| 20.11.2024 | 28,96 | 29,28 | 28,82 | 29,14 | 0,62% | 285,00 |
| 19.11.2024 | 29,46 | 29,63 | 28,81 | 28,96 | -1,11% | 34,00 |
| 18.11.2024 | 29,52 | 29,52 | 29,16 | 29,29 | -0,20% | 161,00 |
| 15.11.2024 | 29,45 | 29,63 | 28,87 | 29,35 | -0,51% | 2.134,00 |
| 14.11.2024 | 29,42 | 29,57 | 29,02 | 29,50 | 0,34% | 100,00 |
| 13.11.2024 | 29,06 | 29,46 | 28,78 | 29,40 | 1,10% | - |
| 12.11.2024 | 29,73 | 29,91 | 28,87 | 29,08 | -1,62% | - |
| 11.11.2024 | 29,93 | 30,10 | 29,28 | 29,56 | -1,27% | - |
| 08.11.2024 | 29,56 | 29,96 | 29,39 | 29,94 | 1,13% | 22,00 |
| 07.11.2024 | 29,26 | 29,65 | 28,93 | 29,60 | 1,79% | - |
| 06.11.2024 | 29,81 | 30,33 | 28,89 | 29,08 | -0,33% | 200,00 |
| 05.11.2024 | 29,15 | 29,24 | 28,81 | 29,18 | 0,60% | 200,00 |
| 04.11.2024 | 28,66 | 29,29 | 28,24 | 29,00 | 0,73% | - |
| 01.11.2024 | 28,63 | 29,16 | 28,63 | 28,79 | 0,38% | 1,00 |
| 31.10.2024 | 29,07 | 29,30 | 28,62 | 28,68 | -1,36% | - |
| 30.10.2024 | 28,61 | 29,37 | 28,41 | 29,08 | 1,64% | 172,00 |
| 29.10.2024 | 29,55 | 29,58 | 28,29 | 28,61 | -3,10% | 250,00 |
| 28.10.2024 | 29,46 | 30,03 | 29,42 | 29,52 | 0,31% | - |
| 25.10.2024 | 29,67 | 29,76 | 28,89 | 29,43 | -0,71% | - |
| 24.10.2024 | 29,54 | 29,93 | 29,34 | 29,64 | 0,41% | - |
| 23.10.2024 | 29,35 | 29,63 | 29,21 | 29,52 | 0,56% | - |
| 22.10.2024 | 29,78 | 29,82 | 29,29 | 29,36 | -1,41% | - |
| 21.10.2024 | 30,44 | 30,51 | 29,77 | 29,78 | -2,07% | 2,00 |
| 18.10.2024 | 30,19 | 30,44 | 29,90 | 30,41 | 0,73% | - |
| 17.10.2024 | 30,77 | 31,12 | 30,15 | 30,19 | -1,92% | - |
| 16.10.2024 | 30,35 | 30,91 | 30,29 | 30,78 | 1,27% | - |
| 15.10.2024 | 29,88 | 30,73 | 29,77 | 30,39 | 1,71% | - |
| 14.10.2024 | 30,21 | 30,31 | 29,83 | 29,88 | -0,98% | 20,00 |
| 11.10.2024 | 29,84 | 30,25 | 29,76 | 30,18 | 1,05% | 80,00 |
| 10.10.2024 | 30,22 | 30,25 | 29,83 | 29,86 | -1,29% | 32,00 |
| 09.10.2024 | 30,15 | 30,31 | 29,72 | 30,25 | 0,27% | - |
| 08.10.2024 | 29,81 | 30,21 | 29,81 | 30,17 | 1,21% | 5,00 |
| 07.10.2024 | 30,04 | 30,04 | 29,47 | 29,81 | -0,77% | - |
| 04.10.2024 | 29,86 | 30,26 | 29,60 | 30,04 | 0,74% | - |
| 03.10.2024 | 30,44 | 30,49 | 29,77 | 29,82 | -2,04% | 500,00 |
| 02.10.2024 | 30,45 | 30,54 | 30,19 | 30,44 | -0,10% | - |
| 01.10.2024 | 30,41 | 30,62 | 30,09 | 30,47 | 0,10% | - |
| 30.09.2024 | 30,21 | 30,49 | 30,09 | 30,44 | 0,50% | - |
| 27.09.2024 | 29,67 | 30,51 | 29,45 | 30,29 | 2,16% | 70,00 |
| 26.09.2024 | 29,62 | 30,00 | 29,50 | 29,65 | -0,03% | 220,00 |
| 25.09.2024 | 30,21 | 30,22 | 29,60 | 29,66 | -1,85% | - |
| 24.09.2024 | 30,20 | 30,41 | 29,96 | 30,22 | 0,17% | - |
| 23.09.2024 | 29,78 | 30,30 | 29,77 | 30,17 | 1,14% | - |
| 20.09.2024 | 30,09 | 30,35 | 29,61 | 29,83 | -0,93% | 190,00 |
| 19.09.2024 | 29,77 | 30,45 | 29,77 | 30,11 | 0,80% | - |
| 18.09.2024 | 29,92 | 30,07 | 29,65 | 29,87 | -0,13% | - |
| 17.09.2024 | 29,20 | 29,94 | 29,20 | 29,91 | 2,40% | - |
| 16.09.2024 | 29,27 | 29,43 | 29,08 | 29,21 | -0,31% | - |
| 13.09.2024 | 28,24 | 29,31 | 28,24 | 29,30 | 3,39% | - |
| 12.09.2024 | 28,03 | 28,43 | 27,91 | 28,34 | 1,18% | - |
| 11.09.2024 | 28,03 | 28,04 | 27,49 | 28,01 | 0,11% | - |
| 10.09.2024 | 27,41 | 28,05 | 27,35 | 27,98 | 2,04% | 12,00 |
| 09.09.2024 | 27,34 | 27,69 | 27,21 | 27,42 | 0,18% | 30,00 |
| 06.09.2024 | 27,14 | 27,67 | 27,00 | 27,37 | 0,83% | - |
| 05.09.2024 | 27,19 | 27,53 | 27,10 | 27,15 | -0,15% | - |
| 04.09.2024 | 27,36 | 27,61 | 27,10 | 27,19 | -0,64% | - |
| 03.09.2024 | 27,59 | 27,80 | 27,26 | 27,36 | -0,83% | 15,00 |
| 02.09.2024 | 27,57 | 27,59 | 27,49 | 27,59 | 0,05% | - |
| 30.08.2024 | 27,51 | 27,60 | 27,28 | 27,58 | 0,25% | - |
| 29.08.2024 | 27,66 | 27,83 | 27,44 | 27,51 | -0,56% | - |
| 28.08.2024 | 27,38 | 28,09 | 27,38 | 27,66 | 1,02% | - |
| 27.08.2024 | 27,81 | 27,94 | 27,34 | 27,38 | -1,55% | 200,00 |
| 26.08.2024 | 28,01 | 28,27 | 27,79 | 27,81 | -0,71% | - |
| 23.08.2024 | 27,27 | 28,14 | 27,07 | 28,01 | 2,68% | - |
| 22.08.2024 | 27,23 | 27,36 | 27,07 | 27,28 | 0,20% | - |
| 21.08.2024 | 27,01 | 27,29 | 26,84 | 27,23 | 0,80% | - |
| 20.08.2024 | 27,16 | 27,31 | 26,72 | 27,01 | -0,55% | - |
| 19.08.2024 | 27,12 | 27,28 | 27,06 | 27,16 | -0,04% | - |
| 16.08.2024 | 27,42 | 27,54 | 27,02 | 27,17 | -0,89% | - |
| 15.08.2024 | 27,35 | 27,67 | 27,22 | 27,42 | 0,48% | - |
| 14.08.2024 | 27,68 | 27,91 | 27,25 | 27,29 | -1,21% | - |