38,000€
-2,81%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.06.2026 | 31,30 | 31,50 | 31,20 | 31,30 | -0,63% | - |
| 16.06.2026 | 31,40 | 31,90 | 30,70 | 31,50 | -0,63% | - |
| 15.06.2026 | 31,60 | 31,80 | 31,50 | 31,70 | 1,28% | - |
| 12.06.2026 | 31,30 | 31,40 | 31,20 | 31,30 | 1,62% | - |
| 11.06.2026 | 31,50 | 31,80 | 29,70 | 30,80 | -1,28% | - |
| 10.06.2026 | 31,20 | 31,20 | 31,10 | 31,20 | 2,97% | - |
| 09.06.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,98% | - |
| 08.06.2026 | 30,90 | 30,90 | 29,20 | 30,60 | 0,00% | - |
| 05.06.2026 | 30,60 | 30,80 | 28,90 | 30,60 | 0,99% | - |
| 04.06.2026 | 29,50 | 30,40 | 29,00 | 30,30 | -1,62% | - |
| 03.06.2026 | 30,70 | 31,00 | 30,70 | 30,80 | 0,33% | - |
| 02.06.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 1,32% | - |
| 01.06.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 29.05.2026 | 30,90 | 31,00 | 30,20 | 30,40 | -1,94% | - |
| 28.05.2026 | 31,10 | 31,20 | 30,90 | 31,00 | -0,32% | - |
| 27.05.2026 | 30,90 | 31,50 | 30,20 | 31,10 | 1,63% | - |
| 26.05.2026 | 29,50 | 31,10 | 29,50 | 30,60 | 1,66% | - |
| 22.05.2026 | 29,80 | 30,10 | 29,80 | 30,10 | 0,67% | - |
| 21.05.2026 | 29,90 | 30,10 | 28,90 | 29,90 | 0,67% | - |
| 20.05.2026 | 29,20 | 29,80 | 28,60 | 29,70 | 2,06% | - |
| 19.05.2026 | 30,00 | 30,10 | 29,10 | 29,10 | -3,32% | - |
| 18.05.2026 | 30,00 | 30,50 | 29,70 | 30,10 | 1,69% | - |
| 15.05.2026 | 29,70 | 29,80 | 29,30 | 29,60 | -1,00% | - |
| 14.05.2026 | 29,00 | 30,10 | 28,40 | 29,90 | 3,46% | - |
| 13.05.2026 | 28,30 | 29,30 | 28,30 | 28,90 | -3,34% | - |
| 12.05.2026 | 29,50 | 29,90 | 29,50 | 29,90 | 3,82% | - |
| 11.05.2026 | 28,70 | 28,80 | 28,70 | 28,80 | -1,71% | - |
| 08.05.2026 | 29,00 | 29,50 | 29,00 | 29,30 | 1,38% | - |
| 07.05.2026 | 27,50 | 29,10 | 27,20 | 28,90 | 7,04% | - |
| 06.05.2026 | 27,00 | 27,10 | 26,90 | 27,00 | -1,10% | - |
| 05.05.2026 | 27,20 | 27,30 | 27,20 | 27,30 | -2,15% | - |
| 04.05.2026 | 28,20 | 28,30 | 27,90 | 27,90 | -1,76% | - |
| 30.04.2026 | 28,70 | 29,10 | 28,20 | 28,40 | -5,33% | - |
| 29.04.2026 | 29,70 | 30,00 | 29,70 | 30,00 | 2,04% | - |
| 28.04.2026 | 29,30 | 30,00 | 29,00 | 29,40 | 0,68% | - |
| 27.04.2026 | 28,70 | 29,60 | 28,50 | 29,20 | 1,04% | - |
| 24.04.2026 | 28,80 | 28,90 | 28,80 | 28,90 | -2,03% | - |
| 23.04.2026 | 29,00 | 29,80 | 28,40 | 29,50 | 1,37% | - |
| 22.04.2026 | 29,20 | 29,20 | 29,10 | 29,10 | -0,68% | - |
| 21.04.2026 | 29,60 | 30,00 | 28,70 | 29,30 | -1,01% | - |
| 20.04.2026 | 29,90 | 30,00 | 29,20 | 29,60 | 1,72% | - |
| 17.04.2026 | 28,90 | 29,20 | 28,90 | 29,10 | -0,68% | - |
| 16.04.2026 | 29,00 | 29,30 | 29,00 | 29,30 | 1,03% | - |
| 15.04.2026 | 29,20 | 29,40 | 28,80 | 29,00 | -1,02% | - |