32,720€
-0,49%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,70 | 33,16 | 32,52 | 32,93 | 0,58% | 812,00 |
| 15.10.2025 | 32,79 | 32,83 | 32,46 | 32,74 | 0,61% | - |
| 14.10.2025 | 32,76 | 32,78 | 32,33 | 32,54 | -1,96% | 305,00 |
| 13.10.2025 | 33,21 | 33,23 | 33,17 | 33,19 | 0,33% | - |
| 10.10.2025 | 33,20 | 33,36 | 32,96 | 33,08 | -0,42% | 125,00 |
| 09.10.2025 | 32,69 | 33,23 | 32,66 | 33,22 | 1,90% | - |
| 08.10.2025 | 32,40 | 32,60 | 32,34 | 32,60 | -0,24% | 160,00 |
| 07.10.2025 | 33,37 | 33,41 | 32,41 | 32,68 | -1,45% | 60,00 |
| 03.10.2025 | 33,12 | 33,17 | 33,12 | 33,16 | 0,88% | - |
| 02.10.2025 | 32,13 | 33,02 | 32,10 | 32,87 | 2,65% | 1.251,00 |
| 01.10.2025 | 31,45 | 32,26 | 31,12 | 32,02 | 2,43% | 1.988,00 |
| 30.09.2025 | 30,85 | 31,26 | 30,83 | 31,26 | 0,10% | - |
| 29.09.2025 | 31,47 | 31,60 | 31,23 | 31,23 | 1,96% | - |
| 26.09.2025 | 30,59 | 30,65 | 30,57 | 30,63 | 0,86% | - |
| 25.09.2025 | 30,67 | 30,98 | 30,24 | 30,37 | -2,57% | 3,00 |
| 24.09.2025 | 31,15 | 31,17 | 31,11 | 31,17 | 0,74% | - |
| 23.09.2025 | 30,66 | 31,22 | 30,64 | 30,94 | 1,44% | - |
| 22.09.2025 | 30,58 | 30,58 | 30,41 | 30,50 | 0,07% | - |
| 19.09.2025 | 30,46 | 30,63 | 30,32 | 30,48 | 0,89% | 263,00 |
| 18.09.2025 | 30,06 | 30,32 | 30,02 | 30,21 | 0,00% | - |
| 17.09.2025 | 30,35 | 30,38 | 30,00 | 30,21 | -1,31% | - |
| 16.09.2025 | 30,49 | 30,91 | 30,42 | 30,61 | -0,10% | - |
| 15.09.2025 | 30,34 | 30,70 | 30,22 | 30,64 | 0,86% | - |
| 12.09.2025 | 30,11 | 30,53 | 29,99 | 30,38 | 1,98% | - |
| 10.09.2025 | 30,17 | 30,29 | 29,75 | 29,79 | -1,16% | - |
| 09.09.2025 | 29,91 | 30,15 | 29,86 | 30,14 | 1,01% | - |
| 08.09.2025 | 29,48 | 29,84 | 29,46 | 29,84 | 1,32% | - |
| 05.09.2025 | 29,17 | 29,55 | 29,07 | 29,45 | 1,06% | - |
| 04.09.2025 | 28,60 | 29,19 | 28,54 | 29,14 | 2,07% | - |
| 03.09.2025 | 28,59 | 28,84 | 28,28 | 28,55 | -0,38% | - |
| 02.09.2025 | 28,83 | 28,86 | 28,37 | 28,66 | -0,76% | - |
| 01.09.2025 | 28,90 | 28,92 | 28,51 | 28,88 | 0,17% | 180,00 |
| 29.08.2025 | 29,10 | 29,10 | 28,72 | 28,83 | -0,83% | - |
| 28.08.2025 | 28,73 | 29,22 | 28,73 | 29,07 | 1,18% | - |
| 27.08.2025 | 28,91 | 28,96 | 28,49 | 28,73 | -0,48% | - |
| 26.08.2025 | 29,29 | 29,31 | 28,61 | 28,87 | -1,94% | 692,00 |
| 25.08.2025 | 29,20 | 29,45 | 29,08 | 29,44 | 0,62% | - |
| 22.08.2025 | 28,84 | 29,31 | 28,80 | 29,26 | 1,28% | - |
| 21.08.2025 | 28,80 | 29,18 | 28,79 | 28,89 | 0,24% | 100,00 |
| 20.08.2025 | 28,66 | 28,86 | 28,44 | 28,82 | 0,59% | 120,00 |
| 19.08.2025 | 28,25 | 28,90 | 28,25 | 28,65 | 1,38% | 13,00 |
| 18.08.2025 | 28,49 | 28,52 | 28,14 | 28,26 | -0,67% | 24,00 |
| 15.08.2025 | 28,81 | 28,89 | 28,38 | 28,45 | -1,18% | 10,00 |
| 14.08.2025 | 28,75 | 29,16 | 28,64 | 28,79 | -0,14% | 119,00 |
| 13.08.2025 | 29,11 | 29,14 | 28,73 | 28,83 | -0,83% | - |
| 12.08.2025 | 28,87 | 29,09 | 28,72 | 29,07 | 0,90% | - |
| 11.08.2025 | 29,01 | 29,04 | 28,65 | 28,81 | -0,66% | 101,00 |
| 08.08.2025 | 28,83 | 29,00 | 28,63 | 29,00 | 0,49% | - |
| 07.08.2025 | 28,89 | 29,07 | 28,74 | 28,86 | 0,38% | - |
| 06.08.2025 | 28,88 | 28,93 | 28,54 | 28,75 | 0,17% | - |
| 05.08.2025 | 28,94 | 29,01 | 28,58 | 28,70 | -0,28% | 35,00 |
| 04.08.2025 | 29,15 | 29,17 | 28,60 | 28,78 | -0,69% | 235,00 |
| 01.08.2025 | 30,61 | 30,63 | 28,92 | 28,98 | -6,03% | - |
| 31.07.2025 | 30,84 | 31,43 | 29,65 | 30,84 | 0,42% | 935,00 |
| 30.07.2025 | 30,77 | 31,14 | 30,64 | 30,71 | -0,10% | - |
| 29.07.2025 | 30,49 | 30,99 | 30,47 | 30,74 | 1,15% | - |
| 28.07.2025 | 30,96 | 31,06 | 30,37 | 30,39 | -1,04% | 60,00 |
| 25.07.2025 | 30,77 | 30,77 | 30,41 | 30,71 | -0,19% | - |
| 24.07.2025 | 31,22 | 31,24 | 30,73 | 30,77 | -1,47% | - |
| 23.07.2025 | 31,23 | 31,27 | 30,76 | 31,23 | 1,10% | 126,00 |
| 22.07.2025 | 30,81 | 30,97 | 30,71 | 30,89 | 0,13% | - |
| 21.07.2025 | 30,87 | 31,29 | 30,79 | 30,85 | -0,06% | 17,00 |
| 18.07.2025 | 31,38 | 31,54 | 30,83 | 30,87 | -1,34% | - |
| 17.07.2025 | 30,73 | 31,36 | 30,71 | 31,29 | 1,96% | 124,00 |
| 16.07.2025 | 30,01 | 30,72 | 29,77 | 30,69 | 1,96% | 67,00 |
| 15.07.2025 | 30,12 | 30,31 | 29,98 | 30,10 | 0,10% | 40,00 |
| 14.07.2025 | 29,84 | 30,16 | 29,76 | 30,07 | -0,20% | - |
| 11.07.2025 | 30,53 | 30,53 | 29,93 | 30,13 | -1,60% | - |
| 10.07.2025 | 29,78 | 30,63 | 29,78 | 30,62 | 2,51% | - |
| 09.07.2025 | 29,72 | 30,00 | 29,60 | 29,87 | 0,34% | 94,00 |
| 08.07.2025 | 29,51 | 29,77 | 29,14 | 29,77 | 0,98% | 1.001,00 |
| 07.07.2025 | 29,52 | 29,84 | 29,45 | 29,48 | 1,48% | 351,00 |
| 04.07.2025 | 29,37 | 29,41 | 29,05 | 29,05 | -1,53% | - |
| 03.07.2025 | 28,80 | 29,59 | 28,80 | 29,50 | 2,54% | - |
| 02.07.2025 | 29,17 | 29,21 | 28,49 | 28,77 | -1,27% | - |
| 01.07.2025 | 29,37 | 29,43 | 28,83 | 29,14 | -0,72% | - |
| 30.06.2025 | 29,77 | 29,83 | 29,27 | 29,35 | -1,28% | - |
| 27.06.2025 | 29,55 | 29,77 | 29,31 | 29,73 | 0,92% | 1,00 |
| 26.06.2025 | 29,20 | 29,46 | 29,12 | 29,46 | 1,17% | - |
| 25.06.2025 | 29,17 | 29,31 | 28,90 | 29,12 | -0,21% | - |
| 24.06.2025 | 29,27 | 29,46 | 28,97 | 29,18 | 0,86% | - |
| 23.06.2025 | 28,69 | 28,93 | 28,47 | 28,93 | 0,59% | - |
| 20.06.2025 | 29,38 | 29,42 | 28,72 | 28,76 | -1,54% | - |
| 19.06.2025 | 29,41 | 29,52 | 29,06 | 29,21 | -1,25% | - |
| 18.06.2025 | 29,68 | 29,84 | 29,46 | 29,58 | -0,10% | - |
| 17.06.2025 | 29,85 | 30,08 | 29,61 | 29,61 | -1,23% | - |
| 16.06.2025 | 29,76 | 30,25 | 29,76 | 29,98 | 0,84% | - |
| 13.06.2025 | 29,16 | 30,10 | 29,04 | 29,73 | 0,20% | 124,00 |
| 12.06.2025 | 29,86 | 29,88 | 29,30 | 29,67 | -1,13% | - |
| 11.06.2025 | 29,65 | 30,26 | 29,61 | 30,01 | 1,04% | 150,00 |
| 10.06.2025 | 29,28 | 29,93 | 29,15 | 29,70 | 1,40% | 525,00 |
| 09.06.2025 | 28,94 | 29,52 | 28,88 | 29,29 | 1,17% | 2,00 |
| 06.06.2025 | 28,83 | 29,27 | 28,79 | 28,95 | 0,56% | - |
| 05.06.2025 | 28,89 | 29,25 | 28,69 | 28,79 | -0,59% | - |
| 04.06.2025 | 28,89 | 29,22 | 28,84 | 28,96 | 0,56% | - |
| 03.06.2025 | 28,62 | 28,82 | 28,36 | 28,80 | 0,24% | - |
| 02.06.2025 | 29,00 | 29,03 | 28,46 | 28,73 | -1,37% | 227,00 |
| 30.05.2025 | 29,03 | 29,42 | 28,87 | 29,13 | 1,11% | 357,00 |
| 29.05.2025 | 29,20 | 29,20 | 28,69 | 28,81 | 0,07% | - |
| 28.05.2025 | 28,66 | 29,08 | 28,56 | 28,79 | 0,84% | 3.000,00 |