16,970€
-0,31%
Echtzeit-Aktienkurs Weyerhaeuser Company
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 16,99 | 17,20 | 16,72 | 17,03 | 0,03% | - |
| 08.10.2026 | 16,56 | 17,05 | 16,48 | 17,02 | 2,68% | 40,00 |
| 07.10.2026 | 16,54 | 16,79 | 16,43 | 16,58 | 0,62% | 200,00 |
| 06.10.2026 | 16,60 | 16,60 | 16,24 | 16,48 | 0,29% | - |
| 02.10.2026 | 16,59 | 16,77 | 16,36 | 16,43 | -0,33% | 10,00 |
| 01.10.2026 | 16,92 | 17,44 | 16,41 | 16,48 | -2,84% | 100,00 |
| 30.09.2026 | 17,37 | 17,41 | 16,91 | 16,97 | -1,71% | 65,00 |
| 29.09.2026 | 17,50 | 17,58 | 17,22 | 17,26 | -0,75% | 55,00 |
| 28.09.2026 | 17,60 | 17,72 | 17,26 | 17,39 | -0,94% | - |
| 25.09.2026 | 17,81 | 17,90 | 17,51 | 17,56 | -2,55% | 25,00 |
| 24.09.2026 | 18,66 | 18,73 | 17,93 | 18,02 | -3,17% | 873,00 |
| 23.09.2026 | 18,75 | 19,04 | 18,61 | 18,61 | -1,21% | - |
| 22.09.2026 | 18,32 | 18,94 | 18,32 | 18,83 | 1,77% | 215,00 |
| 21.09.2026 | 18,59 | 18,68 | 18,28 | 18,51 | -0,58% | - |
| 18.09.2026 | 19,02 | 19,13 | 18,59 | 18,61 | -1,92% | 100,00 |
| 17.09.2026 | 19,03 | 19,28 | 18,85 | 18,98 | -0,26% | 200,00 |
| 16.09.2026 | 19,24 | 19,47 | 19,02 | 19,03 | -1,17% | - |
| 15.09.2026 | 19,33 | 19,37 | 18,90 | 19,25 | 0,04% | 75,00 |
| 14.09.2026 | 19,32 | 19,34 | 19,06 | 19,25 | 1,18% | 40,00 |
| 11.09.2026 | 19,02 | 19,27 | 18,94 | 19,02 | 0,18% | - |
| 10.09.2026 | 19,41 | 19,51 | 18,81 | 18,99 | -2,37% | 70,00 |
| 09.09.2026 | 19,50 | 19,60 | 19,36 | 19,45 | -0,83% | - |
| 08.09.2026 | 19,93 | 19,94 | 19,53 | 19,61 | -1,68% | 100,00 |
| 07.09.2026 | 19,92 | 19,96 | 19,74 | 19,94 | 0,35% | - |
| 04.09.2026 | 19,63 | 19,97 | 19,58 | 19,87 | -0,15% | 90,00 |
| 03.09.2026 | 20,07 | 20,18 | 19,72 | 19,90 | -0,96% | 10,00 |
| 02.09.2026 | 20,12 | 20,33 | 20,02 | 20,10 | 0,30% | 5,00 |
| 01.09.2026 | 20,18 | 20,26 | 19,86 | 20,04 | -0,35% | - |
| 31.08.2026 | 20,47 | 20,64 | 20,06 | 20,11 | -1,47% | 5,00 |
| 28.08.2026 | 20,39 | 20,66 | 20,33 | 20,41 | -0,56% | 10,00 |
| 27.08.2026 | 20,63 | 20,71 | 20,42 | 20,52 | -0,58% | 40,00 |
| 26.08.2026 | 20,93 | 21,08 | 20,57 | 20,64 | -1,57% | - |
| 25.08.2026 | 20,99 | 21,03 | 20,91 | 20,97 | 0,19% | - |
| 24.08.2026 | 20,94 | 21,32 | 20,83 | 20,93 | 0,31% | - |
| 21.08.2026 | 21,08 | 21,24 | 20,86 | 20,87 | -1,72% | - |
| 20.08.2026 | 20,96 | 21,39 | 20,83 | 21,23 | 1,07% | - |
| 19.08.2026 | 20,51 | 21,09 | 20,37 | 21,01 | 2,97% | - |
| 18.08.2026 | 20,91 | 20,95 | 20,37 | 20,40 | -1,92% | 102,00 |
| 17.08.2026 | 21,31 | 21,31 | 20,71 | 20,80 | -2,03% | - |
| 14.08.2026 | 21,56 | 21,57 | 21,19 | 21,23 | -1,62% | 50,00 |
| 13.08.2026 | 21,44 | 21,67 | 21,37 | 21,58 | 0,63% | 10,00 |
| 12.08.2026 | 21,68 | 21,81 | 21,17 | 21,45 | -1,11% | - |
| 11.08.2026 | 21,91 | 22,08 | 21,65 | 21,69 | -0,76% | - |
| 10.08.2026 | 22,25 | 22,25 | 21,57 | 21,85 | -1,60% | - |
| 07.08.2026 | 22,08 | 22,38 | 21,88 | 22,21 | 0,91% | 700,00 |
| 06.08.2026 | 22,20 | 22,47 | 21,95 | 22,01 | -1,32% | - |
| 05.08.2026 | 22,39 | 22,41 | 22,03 | 22,30 | 0,18% | - |
| 04.08.2026 | 21,97 | 22,41 | 21,53 | 22,26 | 1,44% | 25,00 |
| 03.08.2026 | 21,82 | 22,25 | 21,65 | 21,95 | 1,34% | - |
| 31.07.2026 | 20,49 | 21,76 | 20,45 | 21,66 | 6,28% | 205,00 |
| 30.07.2026 | 21,26 | 21,81 | 20,09 | 20,38 | -4,10% | 1.109,00 |
| 29.07.2026 | 21,57 | 21,67 | 21,22 | 21,25 | -1,67% | - |
| 28.07.2026 | 21,02 | 21,81 | 20,98 | 21,61 | 2,86% | - |
| 27.07.2026 | 21,07 | 21,39 | 20,99 | 21,01 | -0,80% | 50,00 |
| 24.07.2026 | 20,80 | 21,19 | 20,69 | 21,18 | 1,97% | - |
| 23.07.2026 | 20,87 | 20,89 | 20,64 | 20,77 | -0,57% | 300,00 |
| 22.07.2026 | 20,68 | 20,97 | 20,61 | 20,89 | 0,97% | - |
| 21.07.2026 | 21,04 | 21,17 | 20,64 | 20,69 | -1,10% | - |
| 20.07.2026 | 21,41 | 21,45 | 20,84 | 20,92 | -1,65% | - |
| 17.07.2026 | 21,21 | 21,99 | 21,13 | 21,27 | -0,19% | 25,00 |
| 16.07.2026 | 20,85 | 21,60 | 20,67 | 21,31 | 2,11% | - |
| 15.07.2026 | 20,80 | 21,13 | 20,79 | 20,87 | 0,34% | - |
| 14.07.2026 | 20,59 | 20,83 | 20,38 | 20,80 | 1,36% | 80,00 |
| 13.07.2026 | 20,54 | 20,79 | 20,38 | 20,52 | 0,15% | 50,00 |
| 10.07.2026 | 19,76 | 20,67 | 19,66 | 20,49 | 4,16% | 118,00 |
| 09.07.2026 | 19,66 | 19,89 | 19,62 | 19,67 | -0,67% | - |
| 08.07.2026 | 20,50 | 20,51 | 19,73 | 19,80 | -3,20% | - |
| 07.07.2026 | 20,47 | 20,76 | 20,40 | 20,46 | 0,34% | - |
| 06.07.2026 | 20,79 | 20,90 | 20,34 | 20,39 | -1,90% | - |
| 03.07.2026 | 20,79 | 20,88 | 20,69 | 20,78 | -0,02% | 105,00 |
| 02.07.2026 | 20,68 | 20,98 | 20,57 | 20,79 | 0,19% | 7,00 |
| 01.07.2026 | 21,00 | 21,14 | 20,71 | 20,75 | -1,28% | 175,00 |
| 30.06.2026 | 21,59 | 21,64 | 20,77 | 21,02 | -1,52% | 135,00 |
| 29.06.2026 | 22,23 | 22,73 | 21,21 | 21,34 | -3,92% | - |
| 26.06.2026 | 22,66 | 22,67 | 22,12 | 22,21 | -1,40% | - |
| 25.06.2026 | 22,28 | 22,71 | 22,16 | 22,53 | 0,58% | - |
| 24.06.2026 | 21,39 | 22,53 | 21,39 | 22,40 | 5,04% | 13,00 |
| 23.06.2026 | 21,22 | 21,42 | 21,11 | 21,32 | 0,28% | 25,00 |
| 22.06.2026 | 21,23 | 21,69 | 21,19 | 21,26 | 0,21% | 140,00 |
| 19.06.2026 | 21,24 | 21,24 | 21,21 | 21,22 | -1,85% | - |
| 18.06.2026 | 21,20 | 21,68 | 21,11 | 21,62 | 1,74% | - |
| 17.06.2026 | 21,37 | 21,51 | 21,17 | 21,25 | -0,65% | - |
| 16.06.2026 | 21,29 | 21,70 | 21,12 | 21,39 | -0,65% | - |
| 15.06.2026 | 21,48 | 21,90 | 21,39 | 21,53 | -0,81% | 305,00 |
| 12.06.2026 | 20,84 | 21,88 | 20,84 | 21,70 | 3,46% | 50,00 |
| 11.06.2026 | 20,87 | 21,28 | 20,87 | 20,98 | -0,78% | - |
| 10.06.2026 | 21,33 | 21,44 | 21,13 | 21,14 | -0,14% | 400,00 |
| 09.06.2026 | 20,85 | 21,18 | 20,79 | 21,17 | 0,98% | 26,00 |
| 08.06.2026 | 21,63 | 21,88 | 20,85 | 20,97 | -2,10% | 230,00 |
| 05.06.2026 | 21,08 | 21,54 | 20,80 | 21,42 | 1,49% | 190,00 |
| 04.06.2026 | 21,19 | 21,56 | 20,99 | 21,10 | -0,78% | - |
| 03.06.2026 | 20,98 | 21,40 | 20,76 | 21,27 | 1,38% | - |
| 02.06.2026 | 20,38 | 21,03 | 20,27 | 20,98 | 2,64% | 64,00 |
| 01.06.2026 | 21,13 | 21,14 | 20,32 | 20,44 | -2,85% | - |
| 29.05.2026 | 21,22 | 21,22 | 20,90 | 21,04 | -0,09% | - |
| 28.05.2026 | 21,05 | 21,15 | 21,05 | 21,06 | 0,05% | - |
| 27.05.2026 | 20,64 | 21,05 | 20,44 | 21,05 | 2,48% | - |
| 26.05.2026 | 20,52 | 20,60 | 20,31 | 20,54 | 0,22% | - |
| 25.05.2026 | 20,40 | 20,50 | 20,32 | 20,49 | 0,71% | - |
| 22.05.2026 | 20,21 | 20,56 | 20,15 | 20,35 | 0,27% | - |