19,195€
-1,08%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 19,21 | 19,23 | 19,20 | 19,23 | -0,93% | - |
| 26.11.2025 | 19,31 | 19,41 | 19,16 | 19,41 | 1,70% | 281,00 |
| 25.11.2025 | 18,51 | 19,14 | 18,51 | 19,08 | 1,71% | 1.058,00 |
| 24.11.2025 | 19,09 | 19,09 | 18,76 | 18,76 | -0,95% | 5.595,00 |
| 21.11.2025 | 18,44 | 19,17 | 18,41 | 18,94 | 2,02% | 1.193,00 |
| 20.11.2025 | 18,52 | 18,84 | 18,52 | 18,57 | 0,27% | 847,00 |
| 19.11.2025 | 18,51 | 18,63 | 18,39 | 18,52 | 0,33% | 1.980,00 |
| 18.11.2025 | 18,61 | 18,85 | 18,39 | 18,46 | -0,70% | 1.428,00 |
| 17.11.2025 | 19,05 | 19,20 | 18,59 | 18,59 | -3,03% | 2.045,00 |
| 14.11.2025 | 19,16 | 19,24 | 19,09 | 19,17 | -1,19% | 2.165,00 |
| 13.11.2025 | 19,31 | 19,55 | 19,26 | 19,40 | -0,03% | 3.044,00 |
| 12.11.2025 | 19,80 | 19,80 | 19,40 | 19,40 | -1,95% | 573,00 |
| 11.11.2025 | 19,86 | 19,86 | 19,74 | 19,79 | 1,05% | 421,00 |
| 10.11.2025 | 19,91 | 20,18 | 19,58 | 19,58 | -0,86% | 1.123,00 |
| 07.11.2025 | 19,97 | 20,09 | 19,68 | 19,75 | 0,43% | 732,00 |
| 06.11.2025 | 19,62 | 19,81 | 19,55 | 19,67 | 0,43% | 3.694,00 |
| 05.11.2025 | 19,83 | 19,83 | 19,50 | 19,58 | 0,77% | 800,00 |
| 04.11.2025 | 19,57 | 19,57 | 19,31 | 19,43 | -0,79% | 1.109,00 |
| 03.11.2025 | 19,80 | 20,13 | 19,53 | 19,59 | -1,06% | 1.202,00 |
| 31.10.2025 | 19,88 | 20,47 | 19,64 | 19,80 | -0,43% | 6.392,00 |
| 30.10.2025 | 19,91 | 20,25 | 19,88 | 19,88 | -0,85% | 720,00 |
| 29.10.2025 | 20,50 | 20,54 | 20,00 | 20,05 | -1,09% | 2.304,00 |
| 28.10.2025 | 20,52 | 20,52 | 20,27 | 20,27 | -1,36% | 497,00 |
| 27.10.2025 | 20,79 | 20,79 | 20,49 | 20,55 | -0,24% | 3.979,00 |
| 24.10.2025 | 20,42 | 20,74 | 20,39 | 20,60 | 0,68% | 720,00 |
| 23.10.2025 | 20,49 | 20,60 | 20,13 | 20,46 | 0,24% | 697,00 |
| 22.10.2025 | 20,62 | 20,62 | 20,31 | 20,41 | -0,29% | 1.434,00 |
| 21.10.2025 | 19,99 | 20,57 | 19,99 | 20,47 | 2,15% | 2.596,00 |
| 20.10.2025 | 20,15 | 20,41 | 19,99 | 20,04 | -1,23% | 1.239,00 |
| 17.10.2025 | 20,23 | 20,45 | 19,99 | 20,29 | -1,02% | 1.599,00 |
| 16.10.2025 | 20,41 | 20,72 | 20,30 | 20,50 | -0,39% | 765,00 |
| 15.10.2025 | 20,70 | 21,01 | 20,31 | 20,58 | 0,39% | 4.623,00 |
| 14.10.2025 | 20,51 | 20,76 | 20,35 | 20,50 | -0,63% | 1.007,00 |
| 13.10.2025 | 20,61 | 20,79 | 20,57 | 20,63 | -0,29% | 1.983,00 |
| 10.10.2025 | 21,01 | 21,27 | 20,69 | 20,69 | -1,62% | 870,00 |
| 09.10.2025 | 21,11 | 21,42 | 21,03 | 21,03 | -0,61% | 1.088,00 |
| 08.10.2025 | 21,18 | 21,21 | 20,75 | 21,16 | 1,05% | 1.644,00 |
| 07.10.2025 | 21,47 | 21,57 | 20,92 | 20,94 | -2,29% | 213,00 |
| 06.10.2025 | 21,61 | 21,85 | 21,25 | 21,43 | 0,09% | 2.200,00 |
| 03.10.2025 | 21,21 | 21,53 | 21,21 | 21,41 | 0,33% | 1.131,00 |
| 02.10.2025 | 21,22 | 21,47 | 20,87 | 21,34 | 0,57% | 3.077,00 |
| 01.10.2025 | 20,84 | 21,22 | 20,71 | 21,22 | 0,47% | 1.168,00 |
| 30.09.2025 | 21,34 | 21,51 | 21,00 | 21,12 | 0,09% | 13.348,00 |
| 29.09.2025 | 20,84 | 21,39 | 20,71 | 21,10 | 0,81% | 2.698,00 |
| 26.09.2025 | 20,51 | 20,94 | 20,51 | 20,93 | 0,92% | 837,00 |
| 25.09.2025 | 21,11 | 21,11 | 20,74 | 20,74 | -0,96% | 1.445,00 |
| 24.09.2025 | 20,54 | 21,27 | 20,52 | 20,94 | 1,65% | 5.778,00 |
| 23.09.2025 | 20,72 | 20,99 | 20,50 | 20,60 | -0,19% | 5.555,00 |
| 22.09.2025 | 20,34 | 20,72 | 20,29 | 20,64 | 0,29% | 2.755,00 |
| 19.09.2025 | 20,71 | 20,95 | 20,45 | 20,58 | -1,44% | 7.072,00 |
| 18.09.2025 | 20,66 | 21,02 | 20,66 | 20,88 | 0,38% | 1.180,00 |
| 17.09.2025 | 20,92 | 21,22 | 20,80 | 20,80 | -0,95% | 3.454,00 |
| 16.09.2025 | 21,07 | 21,35 | 20,99 | 21,00 | -0,43% | 1.240,00 |
| 15.09.2025 | 21,13 | 21,37 | 21,06 | 21,09 | -0,99% | 1.064,00 |
| 12.09.2025 | 21,77 | 22,09 | 21,30 | 21,30 | -3,20% | 366,00 |
| 11.09.2025 | 21,47 | 22,01 | 21,34 | 22,01 | 1,73% | 196,00 |
| 10.09.2025 | 21,61 | 21,76 | 21,44 | 21,63 | 0,19% | 410,00 |
| 09.09.2025 | 22,06 | 22,27 | 21,50 | 21,59 | -1,17% | 1.134,00 |
| 08.09.2025 | 22,38 | 22,49 | 21,68 | 21,85 | -1,69% | 1.476,00 |
| 05.09.2025 | 22,11 | 22,22 | 21,61 | 22,22 | 1,51% | 1.036,00 |
| 04.09.2025 | 21,07 | 21,89 | 21,00 | 21,89 | 2,48% | 1.016,00 |
| 03.09.2025 | 21,65 | 21,65 | 21,21 | 21,36 | -0,33% | 439,00 |
| 02.09.2025 | 22,02 | 22,05 | 21,34 | 21,43 | -4,07% | 472,00 |
| 01.09.2025 | 22,36 | 22,36 | 22,01 | 22,34 | 0,81% | 499,00 |
| 29.08.2025 | 21,71 | 22,21 | 21,71 | 22,16 | 0,50% | 462,00 |
| 28.08.2025 | 22,23 | 22,51 | 22,05 | 22,05 | -2,00% | 874,00 |
| 27.08.2025 | 22,84 | 22,84 | 22,40 | 22,50 | -0,44% | 1.968,00 |
| 26.08.2025 | 22,47 | 22,81 | 22,46 | 22,60 | -0,31% | 3.176,00 |
| 25.08.2025 | 22,99 | 22,99 | 22,52 | 22,67 | -1,18% | 1.396,00 |
| 22.08.2025 | 22,52 | 22,94 | 22,01 | 22,94 | 3,71% | 946,00 |
| 21.08.2025 | 22,37 | 22,37 | 22,12 | 22,12 | -1,25% | 142,00 |
| 20.08.2025 | 22,71 | 22,71 | 22,37 | 22,40 | -0,93% | 263,00 |
| 19.08.2025 | 22,25 | 22,61 | 21,95 | 22,61 | 2,08% | 1.589,00 |
| 18.08.2025 | 21,73 | 22,24 | 21,73 | 22,15 | -0,32% | 666,00 |
| 15.08.2025 | 22,49 | 22,98 | 22,22 | 22,22 | -0,22% | 1.687,00 |
| 14.08.2025 | 22,99 | 22,99 | 22,27 | 22,27 | -1,11% | 552,00 |
| 13.08.2025 | 22,02 | 22,52 | 22,02 | 22,52 | 2,41% | 244,00 |
| 12.08.2025 | 22,09 | 22,09 | 21,74 | 21,99 | 1,06% | 934,00 |
| 11.08.2025 | 21,64 | 22,05 | 21,60 | 21,76 | -1,00% | 7.207,00 |
| 08.08.2025 | 22,06 | 22,06 | 21,98 | 21,98 | -0,68% | 315,00 |
| 07.08.2025 | 22,19 | 22,40 | 21,60 | 22,13 | 0,82% | 921,00 |
| 06.08.2025 | 22,35 | 22,35 | 21,90 | 21,95 | -0,95% | 2.293,00 |
| 05.08.2025 | 21,85 | 22,16 | 21,85 | 22,16 | 1,23% | 632,00 |
| 04.08.2025 | 21,53 | 21,89 | 21,49 | 21,89 | 0,60% | 552,00 |
| 01.08.2025 | 22,03 | 22,03 | 21,50 | 21,76 | -1,09% | 701,00 |
| 31.07.2025 | 22,17 | 22,69 | 22,00 | 22,00 | -1,35% | 1.770,00 |
| 30.07.2025 | 22,31 | 22,90 | 22,30 | 22,30 | -1,02% | 1.360,00 |
| 29.07.2025 | 22,15 | 22,57 | 22,15 | 22,53 | 0,18% | 150,00 |
| 28.07.2025 | 22,79 | 22,79 | 22,18 | 22,49 | 0,45% | 5.350,00 |
| 25.07.2025 | 21,79 | 22,63 | 21,70 | 22,39 | 3,23% | 2.832,00 |
| 24.07.2025 | 22,20 | 22,28 | 21,69 | 21,69 | -2,95% | 735,00 |
| 23.07.2025 | 22,44 | 22,44 | 22,18 | 22,35 | 0,45% | 340,00 |
| 22.07.2025 | 21,64 | 22,25 | 21,15 | 22,25 | 3,73% | 2.370,00 |
| 21.07.2025 | 21,70 | 22,08 | 21,45 | 21,45 | -1,11% | 4.583,00 |
| 18.07.2025 | 22,16 | 22,16 | 21,69 | 21,69 | -2,21% | 4.217,00 |
| 17.07.2025 | 22,58 | 22,58 | 22,14 | 22,18 | -0,05% | 1.290,00 |
| 16.07.2025 | 22,00 | 22,42 | 21,61 | 22,19 | 1,19% | 25.948,00 |
| 15.07.2025 | 22,47 | 22,47 | 21,93 | 21,93 | -1,31% | 2.337,00 |
| 14.07.2025 | 22,33 | 22,35 | 22,10 | 22,22 | -1,24% | 322,00 |
| 11.07.2025 | 22,03 | 22,50 | 22,03 | 22,50 | -0,75% | 635,00 |