30,720€
2,43%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 29,94 | 31,09 | 29,86 | 30,74 | 2,50% | 1.367,00 |
| 22.11.2024 | 29,24 | 29,99 | 29,24 | 29,99 | 3,16% | 1.626,00 |
| 21.11.2024 | 29,01 | 29,24 | 29,01 | 29,07 | -0,82% | 915,00 |
| 20.11.2024 | 29,04 | 29,31 | 28,89 | 29,31 | 0,93% | 610,00 |
| 19.11.2024 | 29,27 | 29,27 | 28,80 | 29,04 | -0,65% | 1.111,00 |
| 18.11.2024 | 29,51 | 29,51 | 29,17 | 29,23 | -0,17% | 383,00 |
| 15.11.2024 | 28,92 | 29,56 | 28,84 | 29,28 | -0,58% | 2.147,00 |
| 14.11.2024 | 29,42 | 29,46 | 29,09 | 29,45 | 0,72% | 576,00 |
| 13.11.2024 | 28,76 | 29,34 | 28,73 | 29,24 | 0,86% | 1.136,00 |
| 12.11.2024 | 29,36 | 29,54 | 28,99 | 28,99 | -1,60% | 897,00 |
| 11.11.2024 | 29,45 | 30,06 | 29,25 | 29,46 | -1,24% | 3.015,00 |
| 08.11.2024 | 29,34 | 29,90 | 29,34 | 29,83 | 1,05% | 820,00 |
| 07.11.2024 | 29,34 | 29,52 | 29,03 | 29,52 | 2,04% | 841,00 |
| 06.11.2024 | 30,00 | 30,00 | 28,93 | 28,93 | -0,82% | 1.003,00 |
| 05.11.2024 | 29,04 | 29,17 | 28,85 | 29,17 | 1,14% | 3,00 |
| 04.11.2024 | 28,33 | 29,20 | 28,27 | 28,84 | -0,89% | 3.264,00 |
| 01.11.2024 | 28,86 | 29,18 | 28,68 | 29,10 | 0,73% | 263,00 |
| 31.10.2024 | 29,01 | 29,15 | 28,89 | 28,89 | -0,52% | 289,00 |
| 30.10.2024 | 28,56 | 29,13 | 28,56 | 29,04 | 1,82% | 475,00 |
| 29.10.2024 | 29,42 | 29,42 | 28,43 | 28,52 | -3,71% | 1.630,00 |
| 28.10.2024 | 29,42 | 30,00 | 29,42 | 29,62 | 0,82% | 655,00 |
| 25.10.2024 | 29,62 | 29,64 | 29,10 | 29,38 | -1,24% | 1.702,00 |
| 24.10.2024 | 29,40 | 29,75 | 29,40 | 29,75 | 1,16% | 9.723,00 |
| 23.10.2024 | 29,36 | 29,63 | 29,21 | 29,41 | 0,14% | 380,00 |
| 22.10.2024 | 29,81 | 29,81 | 29,37 | 29,37 | -2,00% | 119,00 |
| 21.10.2024 | 30,33 | 30,42 | 29,79 | 29,97 | -1,15% | 1.334,00 |
| 18.10.2024 | 30,13 | 30,37 | 29,94 | 30,32 | -1,69% | 5.474,00 |
| 17.10.2024 | 30,69 | 31,09 | 30,69 | 30,84 | 0,69% | 449,00 |
| 16.10.2024 | 30,24 | 30,73 | 30,24 | 30,63 | 0,33% | 1.396,00 |
| 15.10.2024 | 30,03 | 30,65 | 29,97 | 30,53 | 1,73% | 1.670,00 |
| 14.10.2024 | 30,25 | 30,25 | 29,92 | 30,01 | -0,33% | 350,00 |
| 11.10.2024 | 29,74 | 30,11 | 29,74 | 30,11 | 0,64% | 588,00 |
| 10.10.2024 | 29,99 | 30,08 | 29,92 | 29,92 | -0,66% | 658,00 |
| 09.10.2024 | 30,00 | 30,17 | 29,79 | 30,12 | 0,47% | 10.141,00 |
| 08.10.2024 | 29,83 | 29,98 | 29,82 | 29,98 | 0,23% | 327,00 |
| 07.10.2024 | 29,95 | 29,96 | 29,60 | 29,91 | -0,50% | 1.498,00 |
| 04.10.2024 | 29,85 | 30,30 | 29,85 | 30,06 | 0,37% | 868,00 |
| 03.10.2024 | 30,25 | 30,30 | 29,92 | 29,95 | -1,58% | 572,00 |
| 02.10.2024 | 30,28 | 30,47 | 30,27 | 30,43 | -0,13% | 276,00 |
| 01.10.2024 | 30,35 | 30,50 | 30,15 | 30,47 | 0,46% | 1.014,00 |
| 30.09.2024 | 30,26 | 30,33 | 30,02 | 30,33 | 0,53% | 1.743,00 |
| 27.09.2024 | 29,61 | 30,45 | 29,61 | 30,17 | 1,38% | 1.500,00 |
| 26.09.2024 | 29,66 | 29,87 | 29,59 | 29,76 | -0,23% | 3.479,00 |
| 25.09.2024 | 30,16 | 30,17 | 29,83 | 29,83 | -1,26% | 531,00 |
| 24.09.2024 | 30,12 | 30,36 | 30,01 | 30,21 | 0,53% | 998,00 |
| 23.09.2024 | 29,90 | 30,20 | 29,71 | 30,05 | 1,42% | 1.435,00 |
| 20.09.2024 | 29,99 | 30,35 | 29,63 | 29,63 | -1,43% | 871,00 |
| 19.09.2024 | 29,81 | 30,29 | 29,79 | 30,06 | 0,20% | 2.300,00 |
| 18.09.2024 | 29,85 | 30,00 | 29,68 | 30,00 | 1,01% | 2.190,00 |
| 17.09.2024 | 29,32 | 29,74 | 29,32 | 29,70 | 1,40% | 749,00 |
| 16.09.2024 | 29,16 | 29,33 | 29,10 | 29,29 | 0,79% | 1.635,00 |
| 13.09.2024 | 28,30 | 29,06 | 28,30 | 29,06 | 3,71% | 1.848,00 |
| 12.09.2024 | 27,94 | 28,02 | 27,94 | 28,02 | 1,78% | 63,00 |
| 11.09.2024 | 27,84 | 27,84 | 27,53 | 27,53 | -1,18% | 329,00 |
| 10.09.2024 | 27,34 | 27,86 | 27,34 | 27,86 | 2,13% | 140,00 |
| 09.09.2024 | 27,65 | 27,65 | 27,28 | 27,28 | -0,47% | 59,00 |
| 06.09.2024 | 27,00 | 27,41 | 26,99 | 27,41 | -0,22% | 452,00 |
| 05.09.2024 | 27,25 | 27,47 | 27,20 | 27,47 | 0,92% | 250,00 |
| 04.09.2024 | 27,31 | 27,56 | 27,08 | 27,22 | -1,87% | 685,00 |
| 03.09.2024 | 27,38 | 27,74 | 27,31 | 27,74 | 0,91% | 1.299,00 |
| 02.09.2024 | 27,56 | 27,60 | 27,45 | 27,49 | -0,07% | 403,00 |
| 30.08.2024 | 27,30 | 27,58 | 27,30 | 27,51 | -0,04% | 868,00 |
| 29.08.2024 | 27,58 | 27,58 | 27,52 | 27,52 | 0,18% | 71,00 |
| 28.08.2024 | 27,64 | 27,78 | 27,47 | 27,47 | 0,37% | 2.918,00 |
| 27.08.2024 | 27,78 | 27,78 | 27,37 | 27,37 | -2,28% | 918,00 |
| 26.08.2024 | 27,97 | 28,25 | 27,83 | 28,01 | 0,54% | 1.311,00 |
| 23.08.2024 | 27,06 | 27,86 | 27,06 | 27,86 | 1,83% | 1.162,00 |
| 22.08.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 0,85% | 275,00 |
| 21.08.2024 | 27,04 | 27,19 | 27,00 | 27,13 | 1,31% | 831,00 |
| 20.08.2024 | 27,35 | 27,35 | 26,77 | 26,78 | -1,36% | 304,00 |
| 19.08.2024 | 27,03 | 27,25 | 27,03 | 27,15 | -0,04% | 996,00 |
| 16.08.2024 | 27,52 | 27,52 | 27,10 | 27,16 | -1,20% | 560,00 |
| 15.08.2024 | 27,42 | 27,66 | 27,22 | 27,49 | 0,59% | 2.123,00 |
| 14.08.2024 | 27,64 | 27,79 | 27,33 | 27,33 | -0,98% | 1.127,00 |
| 13.08.2024 | 27,57 | 27,79 | 27,57 | 27,60 | 0,18% | 313,00 |
| 12.08.2024 | 28,01 | 28,05 | 27,55 | 27,55 | -3,06% | 319,00 |
| 09.08.2024 | 28,64 | 28,64 | 28,29 | 28,42 | -0,46% | 2.098,00 |
| 08.08.2024 | 28,39 | 28,77 | 28,32 | 28,55 | -2,26% | 591,00 |
| 07.08.2024 | 29,07 | 29,40 | 29,06 | 29,21 | 0,27% | 1.005,00 |
| 06.08.2024 | 28,54 | 29,15 | 28,54 | 29,13 | 1,43% | 1.551,00 |
| 05.08.2024 | 28,66 | 28,80 | 27,80 | 28,72 | -0,76% | 6.061,00 |
| 02.08.2024 | 29,46 | 29,46 | 28,94 | 28,94 | -2,20% | 1.758,00 |
| 01.08.2024 | 29,43 | 29,75 | 29,42 | 29,59 | -0,44% | 438,00 |
| 31.07.2024 | 29,47 | 29,72 | 28,99 | 29,72 | 0,88% | 1.168,00 |
| 30.07.2024 | 28,83 | 29,46 | 28,77 | 29,46 | 1,87% | 994,00 |
| 29.07.2024 | 29,46 | 29,46 | 28,69 | 28,92 | -0,28% | 3.931,00 |
| 26.07.2024 | 28,25 | 29,00 | 28,07 | 29,00 | 3,57% | 2.013,00 |
| 25.07.2024 | 27,55 | 28,00 | 27,43 | 28,00 | 0,65% | 1.213,00 |
| 24.07.2024 | 27,85 | 27,97 | 27,68 | 27,82 | -0,50% | 879,00 |
| 23.07.2024 | 28,21 | 28,24 | 27,81 | 27,96 | -0,32% | 326,00 |
| 22.07.2024 | 27,63 | 28,05 | 27,57 | 28,05 | 1,81% | 616,00 |
| 19.07.2024 | 27,84 | 27,85 | 27,45 | 27,55 | -1,64% | 1.395,00 |
| 18.07.2024 | 27,87 | 28,10 | 27,80 | 28,01 | 0,68% | 1.451,00 |
| 17.07.2024 | 27,15 | 27,82 | 27,15 | 27,82 | 2,28% | 487,00 |
| 16.07.2024 | 26,63 | 27,21 | 26,57 | 27,20 | 2,37% | 1.419,00 |
| 15.07.2024 | 26,99 | 26,99 | 26,57 | 26,57 | -1,26% | 1.708,00 |
| 12.07.2024 | 26,77 | 26,95 | 26,64 | 26,91 | 0,98% | 1.327,00 |
| 11.07.2024 | 25,64 | 26,65 | 25,50 | 26,65 | 5,71% | 2.469,00 |
| 10.07.2024 | 25,53 | 25,54 | 25,10 | 25,21 | -0,98% | 1.751,00 |
| 09.07.2024 | 25,56 | 25,60 | 25,41 | 25,46 | -0,08% | 2.546,00 |