25,800€
-1,53%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,40 | 26,90 | 24,70 | 26,00 | -0,76% | - |
| 10.04.2025 | 28,90 | 29,50 | 25,50 | 26,20 | -7,09% | - |
| 09.04.2025 | 25,30 | 28,90 | 24,00 | 28,20 | 14,63% | - |
| 08.04.2025 | 24,70 | 26,80 | 24,20 | 24,60 | -1,99% | - |
| 07.04.2025 | 24,50 | 25,80 | 22,30 | 25,10 | 2,87% | - |
| 04.04.2025 | 25,20 | 25,50 | 22,80 | 24,40 | -1,21% | - |
| 03.04.2025 | 28,50 | 28,50 | 24,70 | 24,70 | -12,41% | - |
| 02.04.2025 | 28,30 | 29,00 | 27,00 | 28,20 | 1,08% | - |
| 01.04.2025 | 28,50 | 29,50 | 27,80 | 27,90 | -1,41% | - |
| 31.03.2025 | 28,40 | 29,10 | 27,10 | 28,30 | 0,00% | - |
| 28.03.2025 | 28,50 | 28,90 | 27,90 | 28,30 | -0,70% | - |
| 27.03.2025 | 27,80 | 28,70 | 27,70 | 28,50 | 2,15% | - |
| 26.03.2025 | 27,80 | 28,30 | 27,00 | 27,90 | 0,36% | - |
| 25.03.2025 | 27,80 | 28,90 | 27,60 | 27,80 | -2,11% | - |
| 24.03.2025 | 26,10 | 28,40 | 26,10 | 28,40 | 7,17% | - |
| 21.03.2025 | 27,60 | 27,60 | 26,00 | 26,50 | -1,85% | - |
| 20.03.2025 | 27,30 | 28,00 | 26,80 | 27,00 | -2,17% | - |
| 19.03.2025 | 26,90 | 28,00 | 26,50 | 27,60 | 3,37% | - |
| 18.03.2025 | 26,60 | 28,20 | 26,20 | 26,70 | 2,30% | - |
| 17.03.2025 | 27,10 | 28,50 | 26,00 | 26,10 | -4,04% | - |
| 14.03.2025 | 27,30 | 28,50 | 27,00 | 27,20 | -0,37% | - |
| 13.03.2025 | 27,70 | 28,90 | 27,10 | 27,30 | 0,00% | - |
| 12.03.2025 | 28,00 | 28,70 | 27,00 | 27,30 | -0,36% | - |
| 11.03.2025 | 28,60 | 28,60 | 27,20 | 27,40 | -2,84% | - |
| 10.03.2025 | 29,10 | 29,10 | 28,00 | 28,20 | -3,09% | - |
| 07.03.2025 | 29,70 | 31,00 | 28,50 | 29,10 | -1,69% | - |
| 06.03.2025 | 30,20 | 31,50 | 28,10 | 29,60 | -1,00% | - |
| 05.03.2025 | 31,50 | 32,30 | 29,40 | 29,90 | -4,47% | - |
| 04.03.2025 | 32,80 | 33,30 | 31,20 | 31,30 | -3,69% | - |
| 03.03.2025 | 34,30 | 34,80 | 32,20 | 32,50 | -2,69% | - |
| 28.02.2025 | 34,20 | 34,50 | 32,80 | 33,40 | 0,91% | - |
| 27.02.2025 | 34,20 | 35,00 | 33,00 | 33,10 | -3,78% | - |
| 26.02.2025 | 34,00 | 35,10 | 33,30 | 34,40 | 0,58% | - |
| 25.02.2025 | 34,30 | 34,80 | 33,30 | 34,20 | 0,29% | - |
| 24.02.2025 | 35,00 | 35,40 | 33,70 | 34,10 | 0,29% | - |
| 21.02.2025 | 35,20 | 35,30 | 33,90 | 34,00 | -2,30% | - |
| 20.02.2025 | 35,60 | 36,00 | 34,10 | 34,80 | -1,42% | - |
| 19.02.2025 | 34,80 | 36,00 | 34,50 | 35,30 | -0,28% | - |
| 18.02.2025 | 34,80 | 35,40 | 34,50 | 35,40 | 1,43% | - |
| 17.02.2025 | 34,10 | 35,10 | 34,10 | 34,90 | 0,58% | - |
| 14.02.2025 | 34,40 | 35,10 | 34,00 | 34,70 | 0,58% | - |
| 13.02.2025 | 35,20 | 35,30 | 34,20 | 34,50 | -0,86% | - |
| 12.02.2025 | 35,50 | 36,00 | 34,50 | 34,80 | -1,97% | - |
| 11.02.2025 | 34,80 | 35,90 | 34,50 | 35,50 | 0,85% | - |
| 10.02.2025 | 34,00 | 35,50 | 33,50 | 35,20 | 3,53% | - |
| 07.02.2025 | 34,80 | 35,00 | 33,90 | 34,00 | -1,73% | - |
| 06.02.2025 | 34,20 | 34,90 | 33,80 | 34,60 | 1,17% | - |
| 05.02.2025 | 34,20 | 34,50 | 33,50 | 34,20 | 0,29% | - |
| 04.02.2025 | 33,70 | 34,20 | 33,00 | 34,10 | 1,79% | - |
| 03.02.2025 | 35,30 | 35,70 | 33,00 | 33,50 | -2,62% | - |
| 31.01.2025 | 35,30 | 36,10 | 34,30 | 34,40 | -2,82% | - |
| 30.01.2025 | 35,00 | 36,00 | 34,60 | 35,40 | 1,14% | - |
| 29.01.2025 | 34,90 | 35,80 | 34,40 | 35,00 | 0,29% | - |
| 28.01.2025 | 34,80 | 35,50 | 34,50 | 34,90 | 1,16% | - |
| 27.01.2025 | 34,00 | 35,50 | 32,90 | 34,50 | 0,58% | - |
| 24.01.2025 | 34,10 | 34,50 | 33,90 | 34,30 | 0,59% | - |
| 23.01.2025 | 34,50 | 34,60 | 33,80 | 34,10 | 0,29% | - |
| 22.01.2025 | 34,60 | 35,50 | 33,90 | 34,00 | -1,45% | - |
| 21.01.2025 | 33,70 | 34,90 | 33,70 | 34,50 | 1,77% | - |
| 20.01.2025 | 33,90 | 34,10 | 33,90 | 33,90 | -1,17% | - |
| 17.01.2025 | 33,90 | 35,20 | 33,80 | 34,30 | 0,88% | - |
| 16.01.2025 | 33,40 | 35,00 | 33,40 | 34,00 | -1,16% | - |
| 15.01.2025 | 33,40 | 34,40 | 33,30 | 34,40 | 2,38% | - |
| 14.01.2025 | 33,60 | 34,30 | 33,30 | 33,60 | -0,88% | - |
| 13.01.2025 | 34,20 | 34,50 | 33,30 | 33,90 | -0,88% | - |
| 10.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 09.01.2025 | 34,20 | 34,50 | 34,00 | 34,20 | -0,29% | - |
| 08.01.2025 | 34,30 | 35,00 | 33,70 | 34,30 | -0,29% | - |
| 07.01.2025 | 35,00 | 35,20 | 33,60 | 34,40 | -0,86% | - |
| 06.01.2025 | 35,50 | 36,00 | 34,50 | 34,70 | -1,98% | - |
| 03.01.2025 | 35,70 | 36,20 | 34,80 | 35,40 | -0,84% | - |
| 02.01.2025 | 35,00 | 37,00 | 35,00 | 35,70 | 2,00% | - |
| 30.12.2024 | 35,50 | 35,50 | 34,90 | 35,00 | 0,29% | - |
| 27.12.2024 | 36,00 | 36,10 | 34,80 | 34,90 | -1,41% | - |
| 23.12.2024 | 36,60 | 36,60 | 34,90 | 35,40 | -3,28% | - |
| 20.12.2024 | 34,30 | 36,70 | 33,30 | 36,60 | 4,87% | - |
| 19.12.2024 | 34,50 | 35,40 | 33,90 | 34,90 | 2,05% | - |
| 18.12.2024 | 34,30 | 35,90 | 33,90 | 34,20 | -1,16% | - |
| 17.12.2024 | 33,80 | 35,20 | 33,40 | 34,60 | 2,37% | - |
| 16.12.2024 | 34,90 | 35,00 | 33,60 | 33,80 | -3,15% | - |
| 13.12.2024 | 33,80 | 34,90 | 33,30 | 34,90 | 3,25% | - |
| 12.12.2024 | 32,20 | 34,30 | 31,50 | 33,80 | 4,97% | - |
| 11.12.2024 | 32,00 | 32,90 | 32,00 | 32,20 | -0,31% | - |
| 10.12.2024 | 32,00 | 32,40 | 31,30 | 32,30 | 0,94% | - |
| 09.12.2024 | 31,30 | 32,30 | 31,30 | 32,00 | 2,24% | - |
| 06.12.2024 | 31,90 | 33,50 | 31,30 | 31,30 | -1,88% | - |
| 05.12.2024 | 33,20 | 33,50 | 31,70 | 31,90 | -3,92% | - |
| 04.12.2024 | 34,30 | 34,30 | 32,80 | 33,20 | -3,21% | - |
| 03.12.2024 | 34,30 | 34,50 | 33,70 | 34,30 | 0,00% | - |
| 02.12.2024 | 33,20 | 34,80 | 33,20 | 34,30 | 3,31% | - |
| 29.11.2024 | 33,80 | 35,20 | 33,20 | 33,20 | -1,78% | - |
| 28.11.2024 | 33,70 | 36,00 | 33,50 | 33,80 | 0,30% | - |
| 27.11.2024 | 34,70 | 34,80 | 33,50 | 33,70 | -2,88% | - |
| 26.11.2024 | 35,80 | 36,00 | 34,60 | 34,70 | -3,07% | - |
| 25.11.2024 | 35,30 | 36,20 | 34,80 | 35,80 | 2,87% | - |
| 22.11.2024 | 34,30 | 35,30 | 33,90 | 34,80 | 1,46% | - |
| 21.11.2024 | 33,40 | 34,70 | 32,50 | 34,30 | 2,69% | - |
| 20.11.2024 | 33,10 | 33,70 | 32,60 | 33,40 | 0,91% | - |
| 19.11.2024 | 34,70 | 34,70 | 32,50 | 33,10 | -4,06% | - |
| 18.11.2024 | 35,00 | 36,90 | 34,30 | 34,50 | -5,74% | - |