37,670$
-0,24%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 36,61 | 37,82 | 36,61 | 37,67 | -0,24% | 14.569,00 |
| 08.07.2026 | 37,00 | 37,87 | 36,51 | 37,76 | 0,11% | 18.812,00 |
| 07.07.2026 | 39,19 | 39,19 | 37,50 | 37,72 | -1,64% | 17.308,00 |
| 06.07.2026 | 39,49 | 39,49 | 37,80 | 38,35 | -2,89% | 27.001,00 |
| 02.07.2026 | 39,94 | 39,98 | 39,38 | 39,49 | -1,00% | 10.782,00 |
| 01.07.2026 | 39,42 | 39,90 | 38,54 | 39,89 | 1,37% | 20.485,00 |
| 30.06.2026 | 39,14 | 39,35 | 38,23 | 39,35 | 0,54% | 14.204,00 |
| 29.06.2026 | 37,91 | 39,14 | 37,91 | 39,14 | 2,76% | 18.702,00 |
| 26.06.2026 | 38,23 | 38,55 | 37,63 | 38,09 | 0,21% | 82.546,00 |
| 25.06.2026 | 38,38 | 38,74 | 37,64 | 38,01 | -1,63% | 14.201,00 |
| 24.06.2026 | 37,92 | 39,07 | 37,92 | 38,64 | 2,77% | 21.144,00 |
| 23.06.2026 | 37,03 | 37,64 | 36,95 | 37,60 | 1,79% | 15.174,00 |
| 22.06.2026 | 37,30 | 37,70 | 35,62 | 36,94 | -0,97% | 19.484,00 |
| 18.06.2026 | 36,75 | 37,80 | 36,62 | 37,30 | 3,86% | 36.233,00 |
| 17.06.2026 | 36,91 | 36,91 | 35,61 | 35,92 | -0,65% | 16.663,00 |
| 16.06.2026 | 36,67 | 36,99 | 35,91 | 36,15 | -0,40% | 19.304,00 |
| 15.06.2026 | 37,00 | 37,25 | 36,12 | 36,30 | -1,91% | 16.457,00 |
| 12.06.2026 | 36,46 | 37,00 | 33,91 | 37,00 | 2,55% | 19.231,00 |
| 11.06.2026 | 36,54 | 36,54 | 35,70 | 36,08 | -0,48% | 8.305,00 |
| 10.06.2026 | 35,92 | 36,52 | 33,91 | 36,26 | 0,93% | 48.780,00 |
| 09.06.2026 | 35,00 | 36,53 | 34,91 | 35,92 | 3,16% | 28.514,00 |
| 08.06.2026 | 35,21 | 35,49 | 34,56 | 34,82 | -1,72% | 18.119,00 |
| 05.06.2026 | 35,40 | 35,49 | 34,40 | 35,43 | -0,17% | 8.418,00 |
| 04.06.2026 | 34,60 | 35,53 | 34,60 | 35,49 | 3,47% | 6.240,00 |
| 03.06.2026 | 35,44 | 35,44 | 33,74 | 34,30 | -3,87% | 19.817,00 |
| 02.06.2026 | 35,65 | 35,85 | 34,81 | 35,68 | -0,11% | 9.840,00 |
| 01.06.2026 | 34,95 | 35,81 | 34,30 | 35,72 | 1,22% | 15.329,00 |
| 29.05.2026 | 35,93 | 36,11 | 35,29 | 35,29 | -1,48% | 13.808,00 |
| 28.05.2026 | 35,98 | 36,41 | 35,39 | 35,82 | -0,64% | 20.467,00 |
| 27.05.2026 | 35,93 | 36,58 | 35,88 | 36,05 | 0,33% | 13.775,00 |
| 26.05.2026 | 35,02 | 36,27 | 35,02 | 35,93 | 3,54% | 28.093,00 |
| 22.05.2026 | 35,20 | 35,24 | 34,49 | 34,70 | 0,20% | 13.548,00 |
| 21.05.2026 | 34,66 | 34,77 | 34,06 | 34,63 | 0,20% | 10.601,00 |
| 20.05.2026 | 33,31 | 34,65 | 33,31 | 34,56 | 2,01% | 16.158,00 |
| 19.05.2026 | 34,41 | 35,58 | 32,60 | 33,88 | -2,89% | 9.341,00 |
| 18.05.2026 | 34,87 | 35,69 | 34,49 | 34,89 | 0,20% | 26.229,00 |
| 15.05.2026 | 34,13 | 35,00 | 33,68 | 34,82 | 0,61% | 26.262,00 |
| 14.05.2026 | 34,10 | 35,05 | 33,54 | 34,61 | 2,28% | 13.373,00 |
| 13.05.2026 | 33,20 | 34,01 | 33,17 | 33,84 | 1,93% | 18.266,00 |
| 12.05.2026 | 34,88 | 34,88 | 33,20 | 33,20 | -4,32% | 10.511,00 |
| 11.05.2026 | 34,00 | 35,17 | 33,66 | 34,70 | 1,88% | 17.339,00 |
| 08.05.2026 | 34,05 | 34,50 | 33,15 | 34,06 | -0,41% | 11.055,00 |
| 07.05.2026 | 33,00 | 34,35 | 32,94 | 34,20 | 5,78% | 18.583,00 |
| 06.05.2026 | 31,53 | 32,60 | 31,53 | 32,33 | 1,00% | 14.117,00 |
| 05.05.2026 | 31,65 | 32,01 | 31,45 | 32,01 | 0,63% | 13.459,00 |
| 04.05.2026 | 32,61 | 33,00 | 31,81 | 31,81 | -2,65% | 11.058,00 |
| 01.05.2026 | 32,81 | 33,51 | 32,68 | 32,68 | -1,58% | 10.225,00 |
| 30.04.2026 | 33,32 | 33,66 | 32,97 | 33,20 | -0,30% | 8.950,00 |
| 29.04.2026 | 34,38 | 34,38 | 33,16 | 33,30 | -4,09% | 10.996,00 |
| 28.04.2026 | 34,27 | 34,72 | 34,27 | 34,72 | 1,14% | 4.917,00 |
| 27.04.2026 | 33,65 | 34,74 | 33,65 | 34,33 | 1,93% | 21.978,00 |
| 24.04.2026 | 33,44 | 33,88 | 32,77 | 33,68 | 0,12% | 15.064,00 |
| 23.04.2026 | 34,22 | 34,73 | 32,88 | 33,64 | -0,97% | 54.416,00 |
| 22.04.2026 | 34,53 | 34,84 | 33,82 | 33,97 | -0,90% | 22.561,00 |
| 21.04.2026 | 34,80 | 35,18 | 34,18 | 34,28 | -1,78% | 15.502,00 |
| 20.04.2026 | 34,98 | 35,18 | 34,76 | 34,90 | -0,29% | 8.526,00 |
| 17.04.2026 | 34,54 | 35,18 | 34,41 | 35,00 | 2,70% | 13.513,00 |
| 16.04.2026 | 34,00 | 34,36 | 33,82 | 34,08 | -0,61% | 7.953,00 |
| 15.04.2026 | 34,29 | 34,71 | 33,75 | 34,29 | -0,58% | 8.548,00 |
| 14.04.2026 | 34,55 | 35,18 | 34,15 | 34,49 | 0,03% | 14.075,00 |
| 13.04.2026 | 34,38 | 34,75 | 34,11 | 34,48 | -0,43% | 6.699,00 |
| 10.04.2026 | 35,02 | 35,02 | 33,51 | 34,63 | -1,56% | 8.999,00 |
| 09.04.2026 | 33,98 | 35,18 | 33,55 | 35,18 | 3,47% | 25.917,00 |
| 08.04.2026 | 33,62 | 34,20 | 32,70 | 34,00 | 4,26% | 26.286,00 |
| 07.04.2026 | 31,98 | 32,97 | 31,81 | 32,61 | 1,30% | 21.192,00 |
| 06.04.2026 | 32,28 | 32,61 | 32,00 | 32,19 | -0,56% | 9.491,00 |
| 02.04.2026 | 31,71 | 32,37 | 31,71 | 32,37 | 0,56% | 5.731,00 |
| 01.04.2026 | 32,00 | 32,19 | 31,70 | 32,19 | 0,44% | 5.082,00 |
| 31.03.2026 | 32,46 | 32,54 | 31,60 | 32,05 | -0,68% | 11.522,00 |
| 30.03.2026 | 32,10 | 32,40 | 31,48 | 32,27 | 1,73% | 11.485,00 |
| 27.03.2026 | 31,86 | 31,98 | 31,10 | 31,72 | -0,60% | 12.881,00 |
| 26.03.2026 | 32,30 | 32,52 | 31,91 | 31,91 | -1,30% | 9.762,00 |
| 25.03.2026 | 33,46 | 33,46 | 32,01 | 32,33 | -3,95% | 9.702,00 |
| 24.03.2026 | 33,36 | 33,85 | 32,93 | 33,66 | 1,63% | 11.916,00 |
| 23.03.2026 | 32,61 | 33,32 | 32,35 | 33,12 | 3,79% | 25.434,00 |
| 20.03.2026 | 32,74 | 32,74 | 31,58 | 31,91 | -0,77% | 25.283,00 |
| 19.03.2026 | 32,01 | 32,42 | 31,50 | 32,16 | -0,84% | 6.987,00 |
| 18.03.2026 | 33,43 | 33,71 | 32,24 | 32,43 | -2,99% | 12.445,00 |
| 17.03.2026 | 33,95 | 34,15 | 33,43 | 33,43 | -1,04% | 14.569,00 |
| 16.03.2026 | 33,00 | 34,00 | 32,65 | 33,78 | 1,93% | 61.454,00 |
| 13.03.2026 | 33,30 | 33,30 | 31,87 | 33,14 | -1,31% | 26.360,00 |
| 12.03.2026 | 34,33 | 34,46 | 32,73 | 33,58 | -2,18% | 74.810,00 |
| 11.03.2026 | 33,19 | 34,46 | 32,12 | 34,33 | 6,45% | 73.278,00 |
| 10.03.2026 | 34,50 | 34,50 | 32,25 | 32,25 | 0,94% | 39.579,00 |
| 09.03.2026 | 32,37 | 32,58 | 30,70 | 31,95 | 2,90% | 22.979,00 |
| 06.03.2026 | 30,85 | 31,59 | 29,88 | 31,05 | -0,86% | 10.221,00 |
| 05.03.2026 | 32,48 | 32,48 | 31,32 | 31,32 | -5,09% | 6.857,00 |
| 04.03.2026 | 33,14 | 33,14 | 31,95 | 33,00 | 1,60% | 7.120,00 |
| 03.03.2026 | 31,86 | 32,99 | 31,86 | 32,48 | 2,30% | 10.222,00 |
| 02.03.2026 | 31,54 | 32,62 | 31,53 | 31,75 | 1,54% | 7.333,00 |
| 27.02.2026 | 32,45 | 32,54 | 31,27 | 31,27 | -3,73% | 7.676,00 |
| 26.02.2026 | 31,98 | 32,48 | 31,02 | 32,48 | 1,82% | 4.900,00 |
| 25.02.2026 | 31,96 | 31,96 | 31,90 | 31,90 | 1,23% | 4.224,00 |
| 24.02.2026 | 31,04 | 31,51 | 31,04 | 31,51 | 0,62% | 3.368,00 |
| 23.02.2026 | 31,80 | 32,59 | 31,17 | 31,32 | -2,31% | 9.951,00 |
| 20.02.2026 | 31,89 | 32,40 | 31,77 | 32,06 | 0,34% | 6.090,00 |
| 19.02.2026 | 31,83 | 31,95 | 31,45 | 31,95 | 0,53% | 5.841,00 |
| 18.02.2026 | 31,39 | 31,80 | 31,39 | 31,78 | 0,43% | 6.038,00 |
| 17.02.2026 | 32,22 | 32,24 | 31,65 | 31,65 | 0,46% | 6.526,00 |
| 13.02.2026 | 31,62 | 32,18 | 31,50 | 31,50 | -0,06% | 5.534,00 |