56,750€
-4,62%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 57,00 | 61,50 | 55,50 | 59,50 | 25,79% | - |
| 04.11.2026 | 47,10 | 47,50 | 46,50 | 47,30 | -0,42% | - |
| 03.11.2026 | 48,30 | 48,50 | 46,70 | 47,50 | 1,50% | - |
| 02.11.2026 | 47,00 | 47,00 | 46,50 | 46,80 | 0,21% | - |
| 30.10.2026 | 46,90 | 46,90 | 46,40 | 46,70 | -0,21% | - |
| 29.10.2026 | 45,80 | 47,00 | 45,60 | 46,80 | 3,08% | - |
| 28.10.2026 | 45,70 | 46,80 | 45,40 | 45,40 | -1,52% | - |
| 27.10.2026 | 45,50 | 46,40 | 45,10 | 46,10 | 1,32% | - |
| 26.10.2026 | 45,20 | 45,90 | 45,20 | 45,50 | -0,87% | - |
| 22.10.2026 | 45,20 | 46,40 | 44,70 | 45,90 | 1,55% | - |
| 21.10.2026 | 45,90 | 46,50 | 44,80 | 45,20 | -2,59% | - |
| 20.10.2026 | 46,40 | 46,70 | 46,40 | 46,40 | 0,00% | - |
| 19.10.2026 | 46,20 | 47,10 | 46,00 | 46,40 | -0,64% | - |
| 16.10.2026 | 46,40 | 47,40 | 46,30 | 46,70 | -1,06% | - |
| 15.10.2026 | 46,90 | 48,00 | 46,10 | 47,20 | -1,05% | - |
| 14.10.2026 | 47,00 | 48,20 | 47,00 | 47,70 | 1,49% | - |
| 13.10.2026 | 46,90 | 47,20 | 46,40 | 47,00 | -0,84% | - |
| 12.10.2026 | 46,00 | 47,60 | 46,00 | 47,40 | 1,94% | - |
| 09.10.2026 | 46,40 | 46,50 | 46,30 | 46,50 | 0,22% | - |
| 08.10.2026 | 46,00 | 46,60 | 45,80 | 46,40 | 2,20% | - |
| 07.10.2026 | 45,30 | 45,60 | 44,70 | 45,40 | 1,57% | - |
| 06.10.2026 | 44,70 | 45,10 | 44,60 | 44,70 | -1,76% | - |
| 05.10.2026 | 45,40 | 45,70 | 44,80 | 45,50 | -0,22% | - |
| 02.10.2026 | 44,70 | 46,00 | 44,50 | 45,60 | 3,17% | - |
| 01.10.2026 | 42,80 | 44,50 | 42,50 | 44,20 | 3,51% | - |
| 30.09.2026 | 42,70 | 43,10 | 42,00 | 42,70 | 2,40% | - |
| 29.09.2026 | 41,40 | 41,80 | 40,90 | 41,70 | 0,48% | - |
| 28.09.2026 | 41,70 | 41,70 | 41,50 | 41,50 | -0,95% | - |
| 25.09.2026 | 41,80 | 42,20 | 40,90 | 41,90 | 0,72% | - |
| 24.09.2026 | 39,90 | 41,80 | 39,90 | 41,60 | 3,48% | - |
| 23.09.2026 | 41,00 | 41,10 | 39,90 | 40,20 | -0,25% | - |
| 22.09.2026 | 39,00 | 40,50 | 38,70 | 40,30 | 3,60% | - |
| 21.09.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 2,37% | - |
| 18.09.2026 | 38,80 | 39,00 | 38,00 | 38,00 | -1,30% | - |
| 17.09.2026 | 38,20 | 38,60 | 38,20 | 38,50 | -0,77% | - |
| 16.09.2026 | 38,60 | 39,30 | 38,10 | 38,80 | 1,31% | - |
| 15.09.2026 | 38,20 | 38,60 | 38,00 | 38,30 | -0,52% | - |
| 14.09.2026 | 38,50 | 38,60 | 38,30 | 38,50 | -0,77% | - |
| 11.09.2026 | 38,50 | 39,10 | 38,10 | 38,80 | 0,78% | - |
| 10.09.2026 | 38,60 | 38,80 | 38,50 | 38,50 | 0,79% | - |
| 09.09.2026 | 38,30 | 38,30 | 38,20 | 38,20 | -0,78% | - |
| 08.09.2026 | 39,40 | 39,40 | 38,10 | 38,50 | -1,28% | - |
| 07.09.2026 | 39,10 | 39,10 | 39,00 | 39,00 | 1,56% | - |
| 04.09.2026 | 38,00 | 38,90 | 37,90 | 38,40 | 2,13% | - |
| 03.09.2026 | 38,70 | 39,00 | 37,30 | 37,60 | -3,84% | - |
| 02.09.2026 | 38,20 | 39,70 | 38,10 | 39,10 | 2,09% | - |
| 01.09.2026 | 38,60 | 39,00 | 38,30 | 38,30 | -0,78% | - |
| 31.08.2026 | 39,20 | 39,50 | 38,30 | 38,60 | -1,03% | - |
| 28.08.2026 | 38,50 | 39,30 | 38,30 | 39,00 | -0,26% | - |
| 27.08.2026 | 38,80 | 39,10 | 38,80 | 39,10 | 1,03% | - |
| 26.08.2026 | 39,00 | 39,40 | 38,40 | 38,70 | 0,78% | - |
| 25.08.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,26% | - |
| 24.08.2026 | 38,40 | 38,40 | 38,30 | 38,30 | 0,26% | - |
| 21.08.2026 | 38,40 | 39,00 | 37,70 | 38,20 | 0,53% | - |
| 20.08.2026 | 39,30 | 39,40 | 37,90 | 38,00 | -2,31% | - |
| 19.08.2026 | 39,20 | 39,70 | 38,90 | 38,90 | 0,00% | - |
| 18.08.2026 | 39,40 | 40,10 | 38,60 | 38,90 | -2,26% | - |
| 17.08.2026 | 39,10 | 40,20 | 38,60 | 39,80 | 2,05% | - |
| 14.08.2026 | 39,70 | 39,90 | 38,70 | 39,00 | -0,76% | - |
| 13.08.2026 | 40,50 | 40,70 | 39,30 | 39,30 | -3,20% | - |
| 12.08.2026 | 40,70 | 40,70 | 40,60 | 40,60 | 1,75% | - |
| 11.08.2026 | 40,00 | 40,50 | 39,50 | 39,90 | -0,25% | - |
| 10.08.2026 | 40,00 | 42,10 | 39,40 | 40,00 | 6,95% | - |
| 07.08.2026 | 38,10 | 38,10 | 37,40 | 37,40 | -0,27% | - |
| 06.08.2026 | 38,00 | 39,00 | 36,80 | 37,50 | 3,59% | - |
| 05.08.2026 | 35,50 | 37,20 | 35,40 | 36,20 | 0,28% | - |
| 04.08.2026 | 35,10 | 36,30 | 34,80 | 36,10 | 4,34% | - |
| 03.08.2026 | 33,80 | 34,80 | 33,70 | 34,60 | 2,06% | - |
| 31.07.2026 | 34,30 | 34,70 | 33,80 | 33,90 | -1,45% | - |
| 30.07.2026 | 34,60 | 34,90 | 34,10 | 34,40 | -0,29% | - |
| 29.07.2026 | 34,50 | 34,80 | 33,80 | 34,50 | 0,58% | - |
| 28.07.2026 | 34,00 | 34,70 | 33,00 | 34,30 | 1,48% | - |
| 27.07.2026 | 33,60 | 33,90 | 33,40 | 33,80 | 2,11% | - |
| 24.07.2026 | 33,30 | 33,40 | 32,50 | 33,10 | 1,22% | - |
| 23.07.2026 | 33,80 | 34,00 | 32,70 | 32,70 | -2,10% | - |
| 22.07.2026 | 34,00 | 34,10 | 33,30 | 33,40 | -0,30% | - |
| 21.07.2026 | 34,00 | 34,50 | 33,50 | 33,50 | -3,18% | - |
| 20.07.2026 | 34,40 | 34,80 | 34,20 | 34,60 | -1,98% | - |
| 17.07.2026 | 35,30 | 35,40 | 35,30 | 35,30 | 0,28% | - |
| 16.07.2026 | 34,40 | 35,40 | 34,00 | 35,20 | 2,92% | - |
| 15.07.2026 | 33,60 | 34,60 | 33,60 | 34,20 | 0,88% | - |
| 14.07.2026 | 33,80 | 34,20 | 33,60 | 33,90 | -0,88% | - |
| 13.07.2026 | 33,30 | 34,50 | 33,10 | 34,20 | 3,64% | - |
| 10.07.2026 | 32,90 | 33,10 | 32,80 | 33,00 | 1,23% | - |
| 09.07.2026 | 33,10 | 33,30 | 32,20 | 32,60 | -1,21% | - |
| 08.07.2026 | 33,20 | 33,20 | 33,00 | 33,00 | -2,37% | - |
| 07.07.2026 | 34,00 | 34,60 | 33,50 | 33,80 | 0,60% | - |
| 06.07.2026 | 34,60 | 34,90 | 33,30 | 33,60 | -3,17% | - |
| 03.07.2026 | 34,60 | 34,90 | 34,50 | 34,70 | 0,29% | - |
| 02.07.2026 | 35,10 | 35,10 | 34,30 | 34,60 | -0,57% | - |
| 01.07.2026 | 34,50 | 35,00 | 34,20 | 34,80 | 3,26% | - |
| 30.06.2026 | 34,40 | 34,50 | 33,50 | 33,70 | 0,00% | - |
| 29.06.2026 | 33,50 | 33,70 | 33,40 | 33,70 | 0,00% | - |
| 26.06.2026 | 33,70 | 34,00 | 33,30 | 33,70 | -2,03% | - |
| 25.06.2026 | 34,10 | 34,40 | 34,00 | 34,40 | 0,58% | - |
| 24.06.2026 | 33,20 | 34,20 | 32,60 | 34,20 | 3,95% | - |
| 23.06.2026 | 32,40 | 33,20 | 31,70 | 32,90 | 1,23% | - |
| 22.06.2026 | 32,40 | 32,80 | 31,30 | 32,50 | -0,61% | - |
| 19.06.2026 | 32,70 | 32,70 | 32,50 | 32,70 | 0,31% | - |
| 18.06.2026 | 31,50 | 32,90 | 30,80 | 32,60 | 4,15% | - |