21,365€
1,74%
Echtzeit-Aktienkurs Weyerhaeuser Company
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 20,86 | 21,60 | 20,56 | 21,59 | 2,79% | 1.023,00 |
| 15.07.2026 | 20,82 | 21,14 | 20,75 | 21,00 | 1,74% | 1.656,00 |
| 14.07.2026 | 20,55 | 20,69 | 20,33 | 20,64 | 0,56% | 641,00 |
| 13.07.2026 | 20,49 | 20,78 | 20,39 | 20,53 | -0,27% | 1.580,00 |
| 10.07.2026 | 19,70 | 20,65 | 19,70 | 20,58 | 4,27% | 2.080,00 |
| 09.07.2026 | 19,78 | 19,84 | 19,64 | 19,74 | -0,75% | - |
| 08.07.2026 | 20,41 | 20,46 | 19,84 | 19,89 | -2,80% | 2.244,00 |
| 07.07.2026 | 20,47 | 20,75 | 20,41 | 20,46 | 0,15% | 240,00 |
| 06.07.2026 | 20,84 | 21,02 | 20,32 | 20,43 | -1,87% | 287,00 |
| 03.07.2026 | 20,83 | 20,87 | 20,70 | 20,82 | 0,19% | 40,00 |
| 02.07.2026 | 20,72 | 20,98 | 20,58 | 20,78 | 0,19% | 1.399,00 |
| 01.07.2026 | 20,93 | 21,11 | 20,72 | 20,74 | -1,24% | 808,00 |
| 30.06.2026 | 21,64 | 21,70 | 20,76 | 21,00 | -2,51% | 1.901,00 |
| 29.06.2026 | 22,63 | 22,63 | 21,20 | 21,54 | -3,17% | 6.781,00 |
| 26.06.2026 | 22,59 | 22,67 | 22,19 | 22,25 | -0,45% | 641,00 |
| 25.06.2026 | 22,26 | 22,70 | 22,13 | 22,35 | -0,42% | 325,00 |
| 24.06.2026 | 21,48 | 22,53 | 21,33 | 22,44 | 5,30% | 1.305,00 |
| 23.06.2026 | 21,20 | 21,42 | 21,09 | 21,31 | -1,37% | 231,00 |
| 22.06.2026 | 21,19 | 21,68 | 21,09 | 21,61 | 1,93% | 2.189,00 |
| 19.06.2026 | 21,23 | 21,39 | 21,09 | 21,20 | -1,28% | 639,00 |
| 18.06.2026 | 21,22 | 21,67 | 21,08 | 21,47 | 1,18% | 445,00 |
| 17.06.2026 | 21,35 | 21,55 | 21,18 | 21,22 | -1,51% | 800,00 |
| 16.06.2026 | 21,37 | 21,55 | 21,13 | 21,55 | -0,67% | 225,00 |
| 12.06.2026 | 21,06 | 21,87 | 20,94 | 21,69 | 3,88% | 1.544,00 |
| 11.06.2026 | 20,99 | 21,27 | 20,88 | 20,88 | -1,99% | 479,00 |
| 10.06.2026 | 21,32 | 21,42 | 21,16 | 21,31 | -0,05% | 486,00 |
| 09.06.2026 | 20,92 | 21,33 | 20,81 | 21,32 | 0,68% | 650,00 |
| 08.06.2026 | 21,79 | 21,99 | 21,04 | 21,17 | 0,33% | 6.307,00 |
| 04.06.2026 | 21,09 | 21,56 | 20,98 | 21,10 | 1,54% | 240,00 |
| 02.06.2026 | 20,31 | 20,81 | 20,19 | 20,78 | -1,00% | 356,00 |
| 01.06.2026 | 21,06 | 21,11 | 20,95 | 20,99 | 0,05% | 275,00 |
| 29.05.2026 | 21,10 | 21,17 | 20,90 | 20,98 | -0,43% | 1.401,00 |
| 28.05.2026 | 20,98 | 21,29 | 20,89 | 21,07 | 2,78% | 1.995,00 |
| 26.05.2026 | 20,47 | 20,59 | 20,28 | 20,50 | -0,07% | 1.443,00 |
| 25.05.2026 | 20,49 | 20,66 | 20,35 | 20,52 | 1,13% | 183,00 |
| 22.05.2026 | 20,26 | 20,42 | 20,26 | 20,29 | 1,55% | 25,00 |
| 21.05.2026 | 19,98 | 20,16 | 19,90 | 19,98 | 0,11% | 108,00 |
| 20.05.2026 | 19,73 | 20,12 | 19,73 | 19,95 | 0,88% | 4.172,00 |
| 19.05.2026 | 19,60 | 19,91 | 19,35 | 19,78 | 0,29% | 731,00 |
| 18.05.2026 | 19,34 | 19,83 | 19,32 | 19,72 | 1,02% | 1.031,00 |
| 15.05.2026 | 20,05 | 20,15 | 19,48 | 19,52 | -2,72% | 3.147,00 |
| 14.05.2026 | 19,79 | 20,10 | 19,69 | 20,07 | 2,01% | 150,00 |
| 13.05.2026 | 19,99 | 20,14 | 19,61 | 19,67 | -2,16% | 818,00 |
| 12.05.2026 | 19,89 | 20,13 | 19,85 | 20,11 | 0,37% | 125,00 |
| 11.05.2026 | 19,98 | 20,53 | 19,90 | 20,03 | -0,30% | 1.769,00 |
| 08.05.2026 | 20,40 | 20,59 | 20,06 | 20,09 | -1,37% | 388,00 |
| 07.05.2026 | 20,50 | 20,67 | 20,33 | 20,37 | -1,69% | 606,00 |
| 06.05.2026 | 20,30 | 20,72 | 20,15 | 20,72 | 2,09% | 600,00 |
| 05.05.2026 | 20,18 | 20,70 | 20,02 | 20,30 | -0,32% | 1.397,00 |
| 04.05.2026 | 20,48 | 20,60 | 20,09 | 20,36 | -1,64% | 984,00 |
| 30.04.2026 | 20,66 | 21,09 | 20,51 | 20,70 | -0,74% | 300,00 |
| 29.04.2026 | 21,25 | 21,37 | 20,86 | 20,86 | -1,53% | 595,00 |
| 28.04.2026 | 21,38 | 21,64 | 21,17 | 21,18 | -0,80% | 422,00 |
| 27.04.2026 | 21,32 | 21,43 | 21,06 | 21,35 | -0,09% | 1.502,00 |
| 24.04.2026 | 21,40 | 21,59 | 21,26 | 21,37 | 0,09% | 250,00 |
| 23.04.2026 | 21,05 | 21,39 | 21,02 | 21,35 | 1,07% | 90,00 |
| 22.04.2026 | 21,28 | 21,46 | 21,10 | 21,13 | -0,82% | 391,00 |
| 21.04.2026 | 21,65 | 21,92 | 21,26 | 21,30 | -1,37% | 1.355,00 |
| 20.04.2026 | 21,34 | 21,70 | 21,08 | 21,60 | 1,29% | 452,00 |
| 17.04.2026 | 20,73 | 21,35 | 20,57 | 21,32 | 3,34% | 3.127,00 |
| 16.04.2026 | 20,55 | 20,73 | 20,25 | 20,63 | -0,29% | 1.444,00 |
| 15.04.2026 | 21,01 | 21,17 | 20,55 | 20,69 | -1,62% | 146,00 |
| 14.04.2026 | 21,13 | 21,16 | 20,97 | 21,03 | -0,14% | - |
| 13.04.2026 | 20,97 | 21,23 | 20,77 | 21,06 | -0,43% | 221,00 |
| 10.04.2026 | 21,21 | 21,36 | 21,02 | 21,15 | 0,00% | 391,00 |
| 09.04.2026 | 21,34 | 21,48 | 21,02 | 21,15 | -0,73% | 172,00 |
| 08.04.2026 | 21,05 | 21,43 | 20,77 | 21,31 | 2,85% | 33,00 |
| 07.04.2026 | 21,00 | 21,16 | 20,59 | 20,72 | -1,54% | 403,00 |
| 02.04.2026 | 20,75 | 21,33 | 20,73 | 21,04 | 0,91% | - |
| 01.04.2026 | 21,17 | 21,35 | 20,80 | 20,85 | -1,53% | 4.232,00 |
| 31.03.2026 | 21,35 | 21,42 | 20,99 | 21,18 | -0,02% | 384,00 |
| 30.03.2026 | 20,77 | 21,54 | 20,65 | 21,18 | 2,67% | 5.674,00 |
| 27.03.2026 | 20,50 | 20,77 | 20,26 | 20,63 | 1,18% | 2.035,00 |
| 26.03.2026 | 20,38 | 20,66 | 20,27 | 20,39 | -0,20% | 198,00 |
| 25.03.2026 | 20,37 | 20,72 | 20,15 | 20,43 | 2,16% | 569,00 |
| 24.03.2026 | 19,99 | 20,11 | 19,88 | 20,00 | -0,11% | 200,00 |
| 23.03.2026 | 19,31 | 20,14 | 19,23 | 20,02 | 2,72% | 2.659,00 |
| 20.03.2026 | 19,83 | 20,01 | 19,42 | 19,49 | -3,61% | 1.734,00 |
| 19.03.2026 | 20,57 | 20,61 | 20,09 | 20,22 | -1,32% | 784,00 |
| 18.03.2026 | 21,00 | 21,11 | 20,42 | 20,49 | -1,75% | 790,00 |
| 17.03.2026 | 20,59 | 20,99 | 20,51 | 20,86 | 0,90% | 2.117,00 |
| 16.03.2026 | 20,79 | 20,82 | 20,52 | 20,67 | 0,73% | 1.601,00 |
| 13.03.2026 | 19,94 | 20,56 | 19,89 | 20,52 | 2,37% | 2.294,00 |
| 12.03.2026 | 19,97 | 20,27 | 19,96 | 20,05 | -1,88% | 920,00 |
| 11.03.2026 | 20,81 | 20,97 | 20,41 | 20,43 | -1,92% | 770,00 |
| 10.03.2026 | 20,87 | 20,96 | 20,58 | 20,83 | 0,43% | - |
| 09.03.2026 | 21,07 | 21,46 | 20,60 | 20,74 | -0,29% | 1.329,00 |
| 06.03.2026 | 21,27 | 21,43 | 20,79 | 20,80 | -1,65% | 1.291,00 |
| 05.03.2026 | 21,33 | 21,66 | 21,15 | 21,15 | -1,26% | 7.075,00 |
| 04.03.2026 | 21,24 | 21,56 | 21,12 | 21,42 | 0,40% | 941,00 |
| 03.03.2026 | 20,95 | 21,36 | 20,51 | 21,34 | 1,11% | 7.230,00 |
| 02.03.2026 | 20,65 | 21,25 | 20,60 | 21,10 | 2,23% | 683,00 |
| 27.02.2026 | 20,69 | 20,85 | 20,38 | 20,64 | 0,00% | 2.326,00 |
| 26.02.2026 | 20,62 | 20,75 | 20,48 | 20,64 | 0,83% | 1.334,00 |
| 25.02.2026 | 21,08 | 21,32 | 20,41 | 20,47 | -3,63% | 3.470,00 |
| 24.02.2026 | 21,38 | 21,55 | 20,91 | 21,24 | 0,33% | 1.546,00 |
| 23.02.2026 | 21,43 | 21,80 | 21,10 | 21,17 | -0,73% | 1.934,00 |
| 20.02.2026 | 21,76 | 21,93 | 21,27 | 21,33 | -1,80% | 1.308,00 |
| 19.02.2026 | 22,29 | 22,41 | 21,67 | 21,72 | -2,80% | 5.009,00 |
| 18.02.2026 | 22,71 | 22,90 | 22,33 | 22,34 | -1,95% | 1.339,00 |