27,800€
-0,36%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,90 | 28,80 | 27,70 | 27,90 | 0,00% | - |
| 05.06.2025 | 27,80 | 28,50 | 27,60 | 27,90 | 0,00% | - |
| 04.06.2025 | 28,10 | 28,60 | 27,70 | 27,90 | -0,71% | - |
| 03.06.2025 | 27,70 | 28,50 | 27,60 | 28,10 | 1,44% | - |
| 02.06.2025 | 27,60 | 28,10 | 27,20 | 27,70 | -0,72% | - |
| 30.05.2025 | 27,50 | 28,10 | 27,30 | 27,90 | 0,72% | - |
| 29.05.2025 | 27,80 | 29,30 | 27,40 | 27,70 | -0,72% | - |
| 28.05.2025 | 27,60 | 29,00 | 26,00 | 27,90 | -1,76% | - |
| 27.05.2025 | 27,70 | 28,80 | 27,20 | 28,40 | 1,79% | - |
| 26.05.2025 | 27,70 | 28,40 | 27,60 | 27,90 | 2,20% | - |
| 23.05.2025 | 28,30 | 28,50 | 26,80 | 27,30 | -2,50% | - |
| 22.05.2025 | 27,90 | 28,40 | 27,00 | 28,00 | 1,82% | - |
| 21.05.2025 | 28,20 | 29,10 | 27,50 | 27,50 | -2,83% | - |
| 20.05.2025 | 29,40 | 30,50 | 28,20 | 28,30 | -5,03% | - |
| 19.05.2025 | 29,70 | 30,00 | 28,50 | 29,80 | -0,67% | - |
| 16.05.2025 | 30,50 | 30,50 | 28,90 | 30,00 | -0,33% | - |
| 15.05.2025 | 28,80 | 30,10 | 28,40 | 30,10 | 4,88% | - |
| 14.05.2025 | 29,20 | 29,20 | 27,90 | 28,70 | -0,69% | - |
| 13.05.2025 | 30,30 | 30,30 | 28,80 | 28,90 | -4,30% | - |
| 12.05.2025 | 29,70 | 30,80 | 28,70 | 30,20 | 3,42% | - |
| 09.05.2025 | 28,70 | 29,60 | 27,70 | 29,20 | 2,10% | - |
| 08.05.2025 | 27,20 | 29,10 | 27,20 | 28,60 | 2,88% | - |
| 07.05.2025 | 27,30 | 28,80 | 27,10 | 27,80 | 2,96% | - |
| 06.05.2025 | 28,00 | 28,30 | 26,60 | 27,00 | -1,10% | - |
| 05.05.2025 | 27,40 | 28,40 | 26,80 | 27,30 | -0,73% | - |
| 02.05.2025 | 25,70 | 27,80 | 25,70 | 27,50 | 3,77% | - |
| 30.04.2025 | 24,90 | 26,50 | 24,70 | 26,50 | 5,16% | - |
| 29.04.2025 | 24,70 | 25,50 | 24,50 | 25,20 | 1,20% | - |
| 28.04.2025 | 24,90 | 26,20 | 24,50 | 24,90 | -1,19% | - |
| 25.04.2025 | 25,00 | 25,60 | 24,50 | 25,20 | 0,80% | - |
| 24.04.2025 | 25,70 | 25,90 | 24,80 | 25,00 | -0,40% | - |
| 23.04.2025 | 25,40 | 27,00 | 24,80 | 25,10 | -2,33% | 39,00 |
| 22.04.2025 | 25,30 | 25,80 | 24,50 | 25,70 | 0,78% | - |
| 17.04.2025 | 24,80 | 26,00 | 24,80 | 25,50 | 2,00% | - |
| 16.04.2025 | 26,10 | 26,10 | 24,40 | 25,00 | -2,72% | - |
| 15.04.2025 | 26,00 | 26,50 | 25,20 | 25,70 | -1,15% | - |
| 14.04.2025 | 25,70 | 27,20 | 24,80 | 26,00 | 0,00% | - |
| 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% | - |