81,330$
5,27%
Echtzeit-Aktienkurs Weis Markets
Bid:
Ask:
Aktienkurse zur Weis Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 77,64 | 81,39 | 77,51 | 81,33 | 5,27% | 160.439,00 |
| 06.03.2025 | 74,81 | 77,83 | 74,71 | 77,26 | 3,40% | 139.254,00 |
| 05.03.2025 | 73,53 | 74,86 | 73,44 | 74,72 | 1,52% | 117.936,00 |
| 04.03.2025 | 72,47 | 74,00 | 72,47 | 73,60 | 1,20% | 153.434,00 |
| 03.03.2025 | 73,93 | 74,63 | 71,87 | 72,73 | -1,69% | 131.393,00 |
| 28.02.2025 | 73,91 | 74,38 | 71,63 | 73,98 | 0,08% | 199.656,00 |
| 27.02.2025 | 73,24 | 75,40 | 72,78 | 73,92 | 0,91% | 238.923,00 |
| 26.02.2025 | 67,08 | 74,31 | 67,08 | 73,25 | -1,49% | 156.294,00 |
| 25.02.2025 | 72,14 | 74,48 | 71,90 | 74,36 | 2,78% | 134.375,00 |
| 24.02.2025 | 71,56 | 72,58 | 71,12 | 72,35 | 1,09% | 91.136,00 |
| 21.02.2025 | 71,98 | 72,06 | 70,04 | 71,57 | 0,28% | 104.121,00 |
| 20.02.2025 | 70,63 | 71,92 | 70,63 | 71,37 | -0,31% | 66.149,00 |
| 19.02.2025 | 70,27 | 71,69 | 70,08 | 71,59 | 1,70% | 71.530,00 |
| 18.02.2025 | 70,63 | 70,87 | 70,30 | 70,39 | -1,10% | 56.794,00 |
| 14.02.2025 | 72,78 | 72,82 | 71,16 | 71,17 | -1,71% | 59.354,00 |
| 13.02.2025 | 71,86 | 72,73 | 71,41 | 72,41 | 0,92% | 80.870,00 |
| 12.02.2025 | 71,31 | 71,79 | 70,82 | 71,75 | -0,01% | 64.391,00 |
| 11.02.2025 | 69,75 | 71,76 | 69,75 | 71,76 | 2,13% | 63.402,00 |
| 10.02.2025 | 69,16 | 70,38 | 69,02 | 70,26 | 1,08% | 62.220,00 |
| 07.02.2025 | 69,68 | 70,45 | 67,52 | 69,51 | -1,86% | 74.761,00 |
| 06.02.2025 | 70,44 | 71,19 | 70,14 | 70,83 | 1,21% | 200.056,00 |
| 05.02.2025 | 69,31 | 69,99 | 68,96 | 69,98 | 1,08% | 42.590,00 |
| 04.02.2025 | 67,76 | 69,37 | 67,57 | 69,23 | 2,06% | 36.540,00 |
| 03.02.2025 | 66,90 | 68,45 | 66,90 | 67,83 | 0,40% | 65.024,00 |
| 31.01.2025 | 67,17 | 68,23 | 66,22 | 67,56 | -0,62% | 73.435,00 |
| 30.01.2025 | 68,45 | 68,46 | 67,48 | 67,98 | 0,15% | 113.907,00 |
| 29.01.2025 | 65,73 | 68,55 | 65,73 | 67,88 | 2,66% | 98.407,00 |
| 28.01.2025 | 66,42 | 66,60 | 65,78 | 66,12 | -0,14% | 47.957,00 |
| 27.01.2025 | 64,90 | 66,45 | 64,84 | 66,21 | 3,02% | 85.532,00 |
| 24.01.2025 | 63,31 | 64,35 | 62,96 | 64,27 | 1,31% | 62.232,00 |
| 23.01.2025 | 62,71 | 63,47 | 62,25 | 63,44 | 0,83% | 122.183,00 |
| 22.01.2025 | 65,84 | 65,84 | 62,81 | 62,92 | -4,80% | 77.379,00 |
| 21.01.2025 | 66,56 | 67,40 | 66,03 | 66,09 | -0,72% | 58.933,00 |
| 17.01.2025 | 67,65 | 67,77 | 66,45 | 66,57 | -1,22% | 63.598,00 |
| 16.01.2025 | 66,94 | 67,55 | 66,68 | 67,39 | 0,37% | 65.909,00 |
| 15.01.2025 | 67,67 | 67,69 | 66,40 | 67,14 | 0,58% | 68.317,00 |
| 14.01.2025 | 66,41 | 67,23 | 66,18 | 66,75 | 0,48% | 76.272,00 |
| 13.01.2025 | 66,38 | 66,67 | 65,51 | 66,43 | 0,56% | 91.904,00 |
| 10.01.2025 | 66,37 | 66,50 | 65,44 | 66,06 | -1,45% | 73.783,00 |
| 08.01.2025 | 65,71 | 67,03 | 64,43 | 67,03 | 0,83% | 53.907,00 |
| 07.01.2025 | 66,97 | 67,47 | 65,61 | 66,48 | -0,33% | 62.709,00 |
| 06.01.2025 | 68,26 | 68,26 | 66,00 | 66,70 | -1,98% | 94.966,00 |
| 03.01.2025 | 68,32 | 68,91 | 68,00 | 68,05 | -0,67% | 57.162,00 |
| 02.01.2025 | 68,71 | 68,78 | 67,58 | 68,51 | 1,17% | 51.115,00 |
| 31.12.2024 | 67,55 | 68,87 | 67,51 | 67,72 | 0,33% | 65.520,00 |
| 30.12.2024 | 67,69 | 68,27 | 66,96 | 67,50 | -0,90% | 48.364,00 |
| 27.12.2024 | 69,00 | 69,37 | 67,96 | 68,11 | -1,56% | 49.533,00 |
| 26.12.2024 | 68,26 | 69,22 | 67,95 | 69,19 | 1,01% | 39.412,00 |
| 24.12.2024 | 68,06 | 68,51 | 67,41 | 68,50 | 0,90% | 29.821,00 |
| 23.12.2024 | 68,22 | 68,81 | 67,53 | 67,89 | -1,75% | 55.497,00 |
| 20.12.2024 | 70,39 | 70,66 | 68,77 | 69,10 | -1,61% | 169.745,00 |
| 19.12.2024 | 70,78 | 70,94 | 69,57 | 70,23 | 0,21% | 64.334,00 |
| 18.12.2024 | 71,41 | 72,35 | 69,41 | 70,08 | -1,88% | 92.082,00 |
| 17.12.2024 | 70,91 | 71,88 | 70,80 | 71,42 | 0,11% | 143.715,00 |
| 16.12.2024 | 70,68 | 71,61 | 70,67 | 71,34 | 0,21% | 61.356,00 |
| 13.12.2024 | 72,88 | 73,23 | 71,03 | 71,19 | -2,13% | 61.448,00 |
| 12.12.2024 | 71,84 | 73,17 | 71,76 | 72,74 | 0,78% | 55.691,00 |
| 11.12.2024 | 72,61 | 73,16 | 71,84 | 72,18 | 0,31% | 83.506,00 |
| 10.12.2024 | 70,12 | 72,46 | 69,52 | 71,96 | 1,94% | 96.221,00 |
| 09.12.2024 | 70,97 | 71,47 | 70,34 | 70,59 | 0,27% | 54.222,00 |
| 06.12.2024 | 71,06 | 71,30 | 69,84 | 70,40 | -0,83% | 55.534,00 |
| 05.12.2024 | 70,72 | 71,44 | 70,12 | 70,99 | -0,45% | 53.983,00 |
| 04.12.2024 | 71,29 | 72,02 | 70,55 | 71,31 | -0,56% | 212.478,00 |
| 03.12.2024 | 72,39 | 73,14 | 71,58 | 71,71 | -1,86% | 72.776,00 |
| 02.12.2024 | 72,61 | 73,52 | 72,36 | 73,07 | 0,33% | 74.646,00 |
| 29.11.2024 | 73,12 | 73,76 | 72,65 | 72,83 | 0,05% | 39.623,00 |
| 27.11.2024 | 73,73 | 73,77 | 72,25 | 72,79 | -0,30% | 72.243,00 |
| 26.11.2024 | 72,80 | 73,23 | 71,39 | 73,01 | -1,03% | 87.241,00 |
| 25.11.2024 | 72,68 | 74,77 | 71,79 | 73,77 | 2,92% | 107.353,00 |
| 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 |