21,755€
-2,62%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2026 | 22,71 | 22,90 | 22,33 | 22,34 | -1,95% | 1.339,00 |
| 17.02.2026 | 22,51 | 22,89 | 22,42 | 22,79 | 0,89% | 1.328,00 |
| 16.02.2026 | 22,59 | 22,78 | 22,56 | 22,59 | -0,83% | 88,00 |
| 13.02.2026 | 22,77 | 23,03 | 22,60 | 22,78 | -0,65% | 180,00 |
| 12.02.2026 | 22,91 | 23,34 | 22,74 | 22,93 | 1,01% | 834,00 |
| 11.02.2026 | 22,66 | 23,20 | 22,48 | 22,70 | -0,66% | 111,00 |
| 10.02.2026 | 22,39 | 22,86 | 22,26 | 22,85 | 1,90% | 2.599,00 |
| 09.02.2026 | 22,50 | 22,79 | 22,17 | 22,42 | -1,65% | 1.439,00 |
| 06.02.2026 | 22,64 | 22,90 | 22,42 | 22,80 | -0,04% | 633,00 |
| 04.02.2026 | 22,58 | 22,89 | 22,46 | 22,81 | 1,38% | 643,00 |
| 03.02.2026 | 21,89 | 22,80 | 21,66 | 22,50 | 3,74% | 2.140,00 |
| 02.02.2026 | 21,53 | 22,10 | 21,50 | 21,69 | -0,94% | 710,00 |
| 30.01.2026 | 21,68 | 21,97 | 20,77 | 21,89 | 1,32% | 4.271,00 |
| 29.01.2026 | 21,71 | 22,05 | 21,52 | 21,61 | -1,30% | 4.693,00 |
| 28.01.2026 | 21,86 | 22,09 | 21,66 | 21,89 | 0,16% | 6.176,00 |
| 27.01.2026 | 22,40 | 22,64 | 21,79 | 21,86 | -2,45% | 4.108,00 |
| 26.01.2026 | 22,46 | 22,75 | 22,30 | 22,41 | -1,19% | 651,00 |
| 23.01.2026 | 22,82 | 23,05 | 22,52 | 22,68 | -1,07% | 297,00 |
| 22.01.2026 | 23,17 | 23,55 | 22,91 | 22,92 | -1,36% | 2.769,00 |
| 21.01.2026 | 23,03 | 23,45 | 22,75 | 23,24 | 1,35% | 2.409,00 |
| 20.01.2026 | 22,77 | 23,02 | 22,38 | 22,93 | 0,02% | 1.099,00 |
| 19.01.2026 | 23,08 | 23,09 | 22,65 | 22,92 | -0,67% | 4.473,00 |
| 16.01.2026 | 23,10 | 23,11 | 23,06 | 23,08 | 0,22% | - |
| 15.01.2026 | 22,84 | 23,21 | 22,70 | 23,03 | 1,52% | 3.776,00 |
| 14.01.2026 | 21,81 | 22,69 | 21,78 | 22,68 | 2,51% | 4.491,00 |
| 12.01.2026 | 21,96 | 22,15 | 21,76 | 22,13 | 0,29% | 4.155,00 |
| 09.01.2026 | 20,59 | 22,07 | 20,44 | 22,06 | 6,47% | 11.877,00 |
| 08.01.2026 | 19,85 | 20,80 | 19,76 | 20,72 | 4,53% | 2.284,00 |
| 07.01.2026 | 20,61 | 20,79 | 19,79 | 19,82 | -4,19% | 2.195,00 |
| 06.01.2026 | 20,71 | 20,81 | 20,45 | 20,69 | -0,72% | 1.670,00 |
| 05.01.2026 | 20,46 | 21,08 | 20,31 | 20,84 | 1,96% | 2.846,00 |
| 02.01.2026 | 20,17 | 20,50 | 20,02 | 20,44 | 1,09% | 1.725,00 |
| 30.12.2025 | 20,20 | 20,22 | 20,20 | 20,22 | 0,05% | - |
| 29.12.2025 | 20,32 | 20,62 | 20,09 | 20,21 | 1,20% | 6.074,00 |
| 23.12.2025 | 20,01 | 20,21 | 19,90 | 19,97 | -1,02% | 4.223,00 |
| 22.12.2025 | 20,06 | 20,21 | 19,90 | 20,18 | -0,57% | 3.024,00 |
| 19.12.2025 | 20,09 | 20,37 | 20,02 | 20,29 | 0,90% | 1.885,00 |
| 18.12.2025 | 20,19 | 20,38 | 20,01 | 20,11 | -0,91% | 4.087,00 |
| 17.12.2025 | 19,87 | 20,35 | 19,86 | 20,30 | 2,56% | 8.929,00 |
| 15.12.2025 | 19,97 | 20,10 | 19,61 | 19,79 | -1,75% | 2.118,00 |
| 12.12.2025 | 19,85 | 20,14 | 19,85 | 20,14 | 2,18% | 32,00 |
| 11.12.2025 | 19,60 | 20,22 | 19,58 | 19,71 | 1,41% | 2.041,00 |
| 10.12.2025 | 19,05 | 19,62 | 19,04 | 19,44 | 1,94% | 1.820,00 |
| 09.12.2025 | 19,38 | 19,39 | 18,92 | 19,07 | -0,37% | 12.867,00 |
| 08.12.2025 | 18,80 | 19,50 | 18,80 | 19,14 | 2,11% | 6.943,00 |
| 05.12.2025 | 18,36 | 18,91 | 18,23 | 18,74 | 2,78% | 992,00 |
| 04.12.2025 | 18,80 | 18,82 | 18,23 | 18,23 | -3,04% | 1.523,00 |
| 03.12.2025 | 18,90 | 18,98 | 18,66 | 18,81 | -0,45% | 1.723,00 |
| 02.12.2025 | 19,17 | 19,18 | 18,73 | 18,89 | -1,70% | 2.202,00 |
| 01.12.2025 | 19,13 | 19,29 | 18,83 | 19,22 | -0,04% | 2.534,00 |
| 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 |