71,680$
2,24%
Echtzeit-Aktienkurs Weis Markets
Bid:
Ask:
Aktienkurse zur Weis Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 71,44 | 72,03 | 70,41 | 71,68 | 2,24% | 53.488,00 |
| 20.11.2024 | 69,16 | 70,27 | 68,60 | 70,11 | 0,39% | 82.397,00 |
| 19.11.2024 | 69,82 | 70,90 | 69,46 | 69,84 | -0,82% | 66.459,00 |
| 18.11.2024 | 70,84 | 72,46 | 70,37 | 70,42 | -1,80% | 67.095,00 |
| 15.11.2024 | 74,61 | 74,61 | 71,69 | 71,71 | -3,20% | 63.495,00 |
| 14.11.2024 | 74,09 | 74,80 | 73,42 | 74,08 | -0,58% | 66.674,00 |
| 13.11.2024 | 73,35 | 74,65 | 73,35 | 74,51 | 1,58% | 88.648,00 |
| 12.11.2024 | 76,16 | 76,24 | 73,33 | 73,35 | -3,40% | 82.907,00 |
| 11.11.2024 | 75,54 | 76,33 | 74,28 | 75,93 | 1,85% | 74.300,00 |
| 08.11.2024 | 75,18 | 76,06 | 73,50 | 74,55 | -0,81% | 82.166,00 |
| 07.11.2024 | 72,17 | 75,36 | 71,81 | 75,16 | 3,73% | 138.907,00 |
| 06.11.2024 | 69,78 | 73,56 | 68,00 | 72,46 | 9,03% | 140.323,00 |
| 05.11.2024 | 64,26 | 66,62 | 64,26 | 66,46 | 2,77% | 84.105,00 |
| 04.11.2024 | 64,29 | 65,91 | 64,07 | 64,67 | 0,67% | 93.569,00 |
| 01.11.2024 | 63,07 | 64,31 | 63,03 | 64,24 | 2,15% | 84.785,00 |
| 31.10.2024 | 63,82 | 64,11 | 62,75 | 62,89 | -1,46% | 66.903,00 |
| 30.10.2024 | 63,95 | 65,26 | 63,44 | 63,82 | -0,53% | 103.741,00 |
| 29.10.2024 | 63,81 | 64,37 | 63,23 | 64,16 | -0,25% | 65.411,00 |
| 28.10.2024 | 64,29 | 64,64 | 63,65 | 64,32 | 0,37% | 84.779,00 |
| 25.10.2024 | 64,38 | 64,38 | 63,45 | 64,08 | 0,17% | 47.385,00 |
| 24.10.2024 | 64,52 | 64,52 | 63,52 | 63,97 | -0,53% | 53.857,00 |
| 23.10.2024 | 63,84 | 64,35 | 62,94 | 64,31 | -0,23% | 70.277,00 |
| 22.10.2024 | 64,72 | 64,72 | 63,71 | 64,46 | -0,02% | 43.255,00 |
| 21.10.2024 | 66,27 | 66,45 | 64,44 | 64,47 | -2,21% | 50.998,00 |
| 18.10.2024 | 67,06 | 67,06 | 65,55 | 65,93 | -1,30% | 40.572,00 |
| 17.10.2024 | 65,81 | 66,90 | 65,02 | 66,80 | 1,50% | 75.025,00 |
| 16.10.2024 | 65,69 | 66,57 | 65,49 | 65,81 | 0,87% | 65.363,00 |
| 15.10.2024 | 64,34 | 66,66 | 64,34 | 65,24 | 1,26% | 71.273,00 |
| 14.10.2024 | 65,00 | 65,00 | 64,04 | 64,43 | -1,15% | 48.421,00 |
| 11.10.2024 | 64,63 | 65,36 | 64,63 | 65,18 | 1,32% | 49.495,00 |
| 10.10.2024 | 64,54 | 65,21 | 63,50 | 64,33 | -1,32% | 55.254,00 |
| 09.10.2024 | 65,58 | 66,24 | 64,88 | 65,19 | -0,31% | 53.484,00 |
| 08.10.2024 | 65,19 | 65,49 | 64,92 | 65,39 | 0,76% | 42.199,00 |
| 07.10.2024 | 66,03 | 66,09 | 64,34 | 64,90 | -2,26% | 59.748,00 |
| 04.10.2024 | 65,49 | 67,29 | 65,49 | 66,40 | 2,37% | 91.250,00 |
| 03.10.2024 | 65,64 | 66,08 | 64,27 | 64,86 | -1,77% | 62.672,00 |
| 02.10.2024 | 67,87 | 67,98 | 66,01 | 66,03 | -3,24% | 62.883,00 |
| 01.10.2024 | 68,57 | 68,57 | 67,34 | 68,24 | -1,00% | 64.698,00 |
| 30.09.2024 | 69,25 | 69,61 | 68,66 | 68,93 | 0,19% | 83.455,00 |
| 27.09.2024 | 69,07 | 70,09 | 68,56 | 68,80 | 0,34% | 51.975,00 |
| 26.09.2024 | 68,77 | 69,19 | 68,49 | 68,57 | 0,44% | 62.057,00 |
| 25.09.2024 | 68,50 | 68,50 | 67,37 | 68,27 | 0,06% | 44.738,00 |
| 24.09.2024 | 67,73 | 68,67 | 67,51 | 68,23 | 0,46% | 67.399,00 |
| 23.09.2024 | 69,24 | 69,24 | 67,72 | 67,92 | -2,15% | 69.306,00 |
| 20.09.2024 | 70,77 | 71,25 | 69,25 | 69,41 | -2,66% | 275.279,00 |
| 19.09.2024 | 70,87 | 71,31 | 70,36 | 71,31 | 1,52% | 81.989,00 |
| 18.09.2024 | 69,80 | 71,63 | 69,46 | 70,24 | 0,49% | 80.009,00 |
| 17.09.2024 | 70,78 | 71,32 | 69,85 | 69,90 | -0,46% | 60.352,00 |
| 16.09.2024 | 70,76 | 71,14 | 70,19 | 70,22 | -0,31% | 61.975,00 |
| 13.09.2024 | 68,25 | 70,83 | 68,25 | 70,44 | 4,19% | 95.845,00 |
| 12.09.2024 | 66,90 | 67,73 | 66,90 | 67,61 | 1,29% | 61.833,00 |
| 11.09.2024 | 67,31 | 67,31 | 66,52 | 66,75 | -1,51% | 77.148,00 |
| 10.09.2024 | 67,14 | 67,96 | 67,02 | 67,77 | 1,27% | 58.694,00 |
| 09.09.2024 | 67,66 | 68,16 | 66,77 | 66,92 | -1,37% | 68.250,00 |
| 06.09.2024 | 67,62 | 68,00 | 67,19 | 67,85 | 0,49% | 62.325,00 |
| 05.09.2024 | 68,33 | 68,45 | 67,25 | 67,52 | -0,50% | 90.677,00 |
| 04.09.2024 | 68,05 | 68,52 | 67,56 | 67,86 | -0,25% | 60.672,00 |
| 03.09.2024 | 66,97 | 68,08 | 66,97 | 68,03 | 0,67% | 63.587,00 |
| 30.08.2024 | 67,07 | 67,65 | 67,00 | 67,58 | 1,35% | 57.192,00 |
| 29.08.2024 | 67,17 | 67,17 | 65,95 | 66,68 | -0,03% | 79.808,00 |
| 28.08.2024 | 66,58 | 67,25 | 66,00 | 66,70 | 0,33% | 44.510,00 |
| 27.08.2024 | 66,35 | 67,11 | 65,85 | 66,48 | 0,29% | 45.001,00 |
| 26.08.2024 | 66,64 | 67,53 | 66,23 | 66,29 | 0,44% | 70.904,00 |
| 23.08.2024 | 64,39 | 66,58 | 63,70 | 66,00 | 2,04% | 87.930,00 |
| 22.08.2024 | 65,36 | 65,36 | 64,25 | 64,68 | -0,84% | 69.295,00 |
| 21.08.2024 | 66,00 | 66,00 | 64,96 | 65,23 | -0,15% | 50.405,00 |
| 20.08.2024 | 66,46 | 66,46 | 65,32 | 65,33 | -1,27% | 62.690,00 |
| 19.08.2024 | 66,44 | 66,67 | 65,75 | 66,17 | -0,45% | 74.162,00 |
| 16.08.2024 | 65,33 | 67,29 | 65,33 | 66,47 | 1,71% | 73.910,00 |
| 15.08.2024 | 65,68 | 67,03 | 65,09 | 65,35 | 1,38% | 92.131,00 |
| 14.08.2024 | 65,81 | 65,81 | 64,39 | 64,46 | -1,59% | 44.767,00 |
| 13.08.2024 | 65,55 | 65,92 | 64,78 | 65,50 | 0,40% | 70.452,00 |
| 12.08.2024 | 67,27 | 67,31 | 65,09 | 65,24 | -3,18% | 81.393,00 |
| 09.08.2024 | 67,66 | 67,66 | 66,49 | 67,38 | -0,13% | 100.431,00 |
| 08.08.2024 | 69,10 | 69,76 | 67,36 | 67,47 | -2,39% | 83.640,00 |
| 07.08.2024 | 69,39 | 69,51 | 67,95 | 69,12 | 0,29% | 96.109,00 |
| 06.08.2024 | 69,44 | 69,57 | 67,95 | 68,92 | -0,83% | 108.686,00 |
| 05.08.2024 | 70,65 | 70,71 | 68,68 | 69,50 | -4,73% | 155.393,00 |
| 02.08.2024 | 72,93 | 74,19 | 72,51 | 72,95 | -1,90% | 73.569,00 |
| 01.08.2024 | 75,39 | 76,62 | 73,90 | 74,36 | -1,44% | 87.673,00 |
| 31.07.2024 | 74,56 | 76,62 | 73,97 | 75,45 | 0,75% | 83.697,00 |
| 30.07.2024 | 75,08 | 75,45 | 74,45 | 74,89 | 0,28% | 91.342,00 |
| 29.07.2024 | 74,96 | 74,96 | 73,84 | 74,68 | -0,32% | 49.130,00 |
| 26.07.2024 | 74,95 | 75,26 | 73,92 | 74,92 | 0,75% | 73.652,00 |
| 25.07.2024 | 72,63 | 74,66 | 72,63 | 74,36 | 3,03% | 84.516,00 |
| 24.07.2024 | 72,67 | 73,32 | 71,99 | 72,17 | -0,41% | 61.487,00 |
| 23.07.2024 | 71,92 | 73,08 | 71,50 | 72,47 | 0,74% | 93.818,00 |
| 22.07.2024 | 71,23 | 72,19 | 70,52 | 71,94 | 1,21% | 80.847,00 |
| 19.07.2024 | 71,89 | 71,89 | 70,36 | 71,08 | -0,89% | 82.448,00 |
| 18.07.2024 | 70,77 | 72,40 | 70,71 | 71,72 | 0,66% | 86.533,00 |
| 17.07.2024 | 69,00 | 71,35 | 69,00 | 71,25 | 3,26% | 121.606,00 |
| 16.07.2024 | 66,90 | 69,18 | 66,90 | 69,00 | 4,20% | 110.198,00 |
| 15.07.2024 | 67,51 | 68,00 | 66,16 | 66,22 | -1,11% | 97.330,00 |
| 12.07.2024 | 66,99 | 67,71 | 66,47 | 66,96 | 0,65% | 84.346,00 |
| 11.07.2024 | 63,88 | 66,64 | 63,29 | 66,53 | 5,74% | 153.270,00 |
| 10.07.2024 | 62,42 | 63,20 | 62,18 | 62,92 | 1,34% | 83.947,00 |
| 09.07.2024 | 62,53 | 63,03 | 61,58 | 62,09 | -1,11% | 81.270,00 |
| 08.07.2024 | 62,41 | 62,91 | 62,11 | 62,79 | 1,01% | 80.178,00 |
| 05.07.2024 | 61,95 | 62,18 | 61,63 | 62,16 | 0,11% | 65.802,00 |
| 03.07.2024 | 62,44 | 62,44 | 61,59 | 62,09 | -0,11% | 131.216,00 |