22,710€
-1,52%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,88 | 23,20 | 22,02 | 22,72 | -1,47% | - |
| 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 |
| 18.03.2025 | 27,43 | 27,65 | 27,05 | 27,26 | -0,73% | - |
| 17.03.2025 | 27,12 | 27,72 | 27,03 | 27,46 | 1,35% | 32,00 |
| 14.03.2025 | 26,74 | 27,18 | 26,67 | 27,10 | 1,33% | - |
| 13.03.2025 | 26,89 | 27,24 | 26,60 | 26,74 | -0,58% | - |
| 12.03.2025 | 27,11 | 27,43 | 26,58 | 26,90 | -0,79% | 555,00 |
| 11.03.2025 | 27,79 | 27,80 | 26,99 | 27,11 | -2,34% | 20,00 |
| 10.03.2025 | 28,20 | 28,70 | 27,74 | 27,76 | -1,98% | 102,00 |
| 07.03.2025 | 27,74 | 28,38 | 27,56 | 28,32 | 0,96% | - |
| 06.03.2025 | 28,67 | 28,77 | 27,88 | 28,05 | -2,26% | 100,00 |
| 05.03.2025 | 29,04 | 29,18 | 28,36 | 28,70 | -1,17% | 10,00 |
| 04.03.2025 | 29,93 | 30,15 | 29,02 | 29,04 | -3,25% | - |
| 03.03.2025 | 29,02 | 30,14 | 28,71 | 30,02 | 3,54% | 460,00 |
| 28.02.2025 | 28,91 | 29,26 | 28,68 | 28,99 | 0,36% | - |
| 27.02.2025 | 28,45 | 28,95 | 28,41 | 28,89 | 1,65% | - |
| 26.02.2025 | 28,78 | 28,91 | 28,40 | 28,42 | -1,13% | - |
| 25.02.2025 | 28,64 | 29,06 | 28,56 | 28,74 | 0,28% | - |
| 24.02.2025 | 28,40 | 28,82 | 28,26 | 28,66 | 0,99% | - |
| 21.02.2025 | 28,60 | 28,94 | 28,14 | 28,38 | -0,46% | - |
| 20.02.2025 | 28,10 | 28,65 | 27,88 | 28,51 | 1,77% | 24,00 |
| 19.02.2025 | 28,43 | 28,54 | 27,88 | 28,02 | -1,55% | - |
| 18.02.2025 | 28,15 | 28,49 | 27,95 | 28,46 | 1,10% | - |
| 17.02.2025 | 28,44 | 28,50 | 28,11 | 28,15 | -0,21% | 124,00 |
| 14.02.2025 | 28,41 | 28,80 | 28,19 | 28,21 | -0,60% | - |
| 13.02.2025 | 28,73 | 28,74 | 28,28 | 28,38 | -0,39% | 40,00 |
| 12.02.2025 | 29,03 | 29,03 | 28,32 | 28,49 | -1,56% | - |
| 11.02.2025 | 29,23 | 29,23 | 28,85 | 28,94 | -1,04% | - |
| 10.02.2025 | 29,09 | 29,41 | 29,05 | 29,24 | 0,45% | 62,00 |
| 07.02.2025 | 29,09 | 29,39 | 29,03 | 29,11 | -0,56% | - |
| 06.02.2025 | 29,15 | 29,55 | 29,07 | 29,28 | 0,46% | - |
| 05.02.2025 | 29,00 | 29,38 | 28,84 | 29,14 | 0,38% | - |
| 04.02.2025 | 30,23 | 30,23 | 29,01 | 29,03 | -2,91% | 100,00 |
| 03.02.2025 | 29,42 | 30,66 | 29,37 | 29,90 | 1,20% | 311,00 |
| 31.01.2025 | 29,67 | 29,82 | 28,79 | 29,55 | -0,87% | - |
| 30.01.2025 | 29,31 | 29,86 | 29,20 | 29,81 | 1,57% | 100,00 |
| 29.01.2025 | 29,59 | 29,88 | 29,32 | 29,35 | -0,39% | - |
| 28.01.2025 | 29,41 | 29,65 | 29,13 | 29,46 | 0,07% | 3,00 |
| 27.01.2025 | 28,58 | 29,59 | 28,30 | 29,44 | 2,94% | 42,00 |
| 24.01.2025 | 28,85 | 28,85 | 28,31 | 28,60 | -0,44% | 100,00 |
| 23.01.2025 | 28,58 | 29,01 | 28,49 | 28,73 | 0,54% | - |
| 22.01.2025 | 29,05 | 29,29 | 28,52 | 28,57 | -2,32% | 40,00 |
| 21.01.2025 | 29,19 | 29,49 | 28,73 | 29,25 | 0,21% | - |
| 20.01.2025 | 29,37 | 29,37 | 29,15 | 29,19 | -0,88% | - |
| 17.01.2025 | 29,00 | 29,70 | 29,00 | 29,45 | 0,99% | - |
| 16.01.2025 | 28,59 | 29,19 | 28,59 | 29,16 | 1,46% | - |
| 15.01.2025 | 28,06 | 29,50 | 28,06 | 28,74 | 2,22% | 42,00 |
| 14.01.2025 | 27,98 | 28,39 | 27,98 | 28,12 | 0,34% | - |
| 13.01.2025 | 26,73 | 28,03 | 26,57 | 28,02 | 5,06% | - |
| 10.01.2025 | 26,84 | 27,20 | 26,40 | 26,67 | -0,61% | 700,00 |
| 09.01.2025 | 26,82 | 26,87 | 26,78 | 26,84 | 0,09% | - |
| 08.01.2025 | 26,96 | 27,25 | 26,57 | 26,81 | -0,98% | - |
| 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 |