19,195€
-0,65%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 20,30 | 20,54 | 20,03 | 20,21 | -0,79% | 250,00 |
| 16.10.2025 | 20,39 | 20,60 | 20,18 | 20,37 | -0,17% | 2,00 |
| 15.10.2025 | 20,68 | 21,07 | 20,40 | 20,40 | -1,45% | 50,00 |
| 14.10.2025 | 20,84 | 20,85 | 20,33 | 20,70 | -0,05% | - |
| 13.10.2025 | 20,59 | 20,98 | 20,51 | 20,71 | -0,58% | 500,00 |
| 10.10.2025 | 21,12 | 21,30 | 20,68 | 20,83 | -0,81% | 6,00 |
| 09.10.2025 | 21,21 | 21,34 | 21,00 | 21,00 | -0,62% | 11,00 |
| 08.10.2025 | 21,21 | 21,21 | 20,69 | 21,13 | 0,93% | 100,00 |
| 07.10.2025 | 21,31 | 21,60 | 20,90 | 20,94 | -2,10% | - |
| 06.10.2025 | 21,40 | 21,69 | 21,16 | 21,39 | -0,05% | - |
| 03.10.2025 | 21,12 | 21,55 | 21,12 | 21,40 | 0,30% | 29,00 |
| 02.10.2025 | 21,21 | 21,35 | 20,94 | 21,33 | 1,19% | - |
| 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 |