39,980€
0,76%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 39,76 | 40,26 | 39,73 | 39,89 | 0,53% | 20,00 |
| 19.02.2026 | 40,02 | 40,04 | 39,38 | 39,68 | -0,48% | 196,00 |
| 18.02.2026 | 39,85 | 40,21 | 39,59 | 39,87 | 1,32% | - |
| 17.02.2026 | 40,41 | 40,43 | 38,72 | 39,35 | -3,25% | - |
| 16.02.2026 | 40,78 | 40,88 | 40,01 | 40,67 | 1,19% | 428,00 |
| 13.02.2026 | 40,18 | 40,50 | 39,63 | 40,19 | -1,25% | 425,00 |
| 12.02.2026 | 40,77 | 41,48 | 40,57 | 40,70 | -0,29% | 1.444,00 |
| 11.02.2026 | 40,70 | 40,91 | 39,74 | 40,82 | 0,94% | 204,00 |
| 10.02.2026 | 40,23 | 40,62 | 39,85 | 40,44 | 2,15% | 320,00 |
| 09.02.2026 | 39,60 | 40,00 | 39,26 | 39,59 | 0,64% | 416,00 |
| 06.02.2026 | 39,05 | 39,80 | 38,92 | 39,34 | 1,03% | 45,00 |
| 05.02.2026 | 38,70 | 39,76 | 38,65 | 38,94 | -0,82% | 394,00 |
| 04.02.2026 | 38,79 | 39,68 | 38,79 | 39,26 | 0,56% | - |
| 03.02.2026 | 38,11 | 39,05 | 38,09 | 39,04 | 2,79% | 347,00 |
| 02.02.2026 | 37,63 | 38,18 | 36,60 | 37,98 | 0,74% | 405,00 |
| 30.01.2026 | 38,27 | 38,35 | 37,20 | 37,70 | -2,76% | 715,00 |
| 29.01.2026 | 38,04 | 38,99 | 38,04 | 38,77 | 1,92% | - |
| 28.01.2026 | 38,15 | 38,34 | 37,88 | 38,04 | 0,32% | 45,00 |
| 27.01.2026 | 37,60 | 38,22 | 37,54 | 37,92 | 0,88% | 347,00 |
| 26.01.2026 | 37,01 | 37,96 | 36,77 | 37,59 | 1,10% | 54,00 |
| 23.01.2026 | 37,12 | 37,36 | 36,75 | 37,18 | -0,11% | 283,00 |
| 22.01.2026 | 36,52 | 37,31 | 36,38 | 37,22 | 3,97% | 101,00 |
| 21.01.2026 | 35,31 | 36,03 | 35,29 | 35,80 | 1,02% | - |
| 20.01.2026 | 35,63 | 35,67 | 35,06 | 35,44 | -1,09% | - |
| 19.01.2026 | 35,80 | 36,11 | 35,38 | 35,83 | 0,14% | 1.401,00 |
| 16.01.2026 | 36,03 | 36,05 | 35,67 | 35,78 | 0,73% | - |
| 15.01.2026 | 35,51 | 35,58 | 35,50 | 35,52 | 0,00% | - |
| 14.01.2026 | 35,44 | 35,70 | 35,43 | 35,52 | -0,62% | - |
| 13.01.2026 | 35,74 | 36,02 | 35,73 | 35,74 | 2,32% | 135,00 |
| 12.01.2026 | 35,00 | 35,00 | 34,91 | 34,93 | -0,34% | - |
| 09.01.2026 | 34,72 | 35,20 | 34,50 | 35,05 | 1,74% | 27,00 |
| 08.01.2026 | 34,54 | 34,54 | 34,13 | 34,45 | -0,61% | 1,00 |
| 07.01.2026 | 34,25 | 34,78 | 34,25 | 34,66 | 1,43% | - |
| 06.01.2026 | 34,11 | 34,19 | 33,77 | 34,17 | 2,83% | - |
| 05.01.2026 | 33,26 | 33,27 | 33,21 | 33,23 | 2,56% | - |
| 02.01.2026 | 32,46 | 32,47 | 32,36 | 32,40 | -1,49% | 2,00 |
| 30.12.2025 | 32,88 | 32,89 | 32,88 | 32,89 | 0,64% | - |
| 29.12.2025 | 32,70 | 33,00 | 32,67 | 32,68 | -0,37% | 50,00 |
| 23.12.2025 | 32,95 | 32,97 | 32,56 | 32,80 | -1,12% | 43,00 |
| 22.12.2025 | 33,11 | 33,18 | 33,10 | 33,17 | 0,85% | - |
| 19.12.2025 | 32,92 | 33,06 | 32,42 | 32,89 | -0,30% | - |
| 17.12.2025 | 33,15 | 33,24 | 32,81 | 32,99 | -0,27% | - |
| 16.12.2025 | 32,68 | 33,10 | 32,62 | 33,08 | 0,58% | - |
| 15.12.2025 | 32,91 | 32,91 | 32,89 | 32,89 | -2,98% | - |
| 12.12.2025 | 33,85 | 33,90 | 33,79 | 33,90 | -0,26% | - |
| 11.12.2025 | 33,43 | 34,08 | 33,37 | 33,99 | 3,03% | - |
| 10.12.2025 | 32,78 | 33,07 | 32,76 | 32,99 | 0,15% | - |
| 08.12.2025 | 33,20 | 33,25 | 32,86 | 32,94 | -1,44% | - |
| 05.12.2025 | 33,26 | 33,62 | 33,22 | 33,42 | 1,03% | - |
| 04.12.2025 | 33,05 | 33,11 | 33,01 | 33,08 | 1,91% | - |
| 03.12.2025 | 31,82 | 32,57 | 31,82 | 32,46 | 2,30% | - |
| 02.12.2025 | 31,96 | 32,07 | 31,70 | 31,73 | 0,00% | 271,00 |
| 01.12.2025 | 31,83 | 31,83 | 31,51 | 31,73 | -0,91% | 4,00 |
| 28.11.2025 | 31,61 | 32,52 | 31,61 | 32,02 | 1,17% | 228,00 |
| 27.11.2025 | 31,69 | 31,92 | 31,38 | 31,65 | 0,00% | 70,00 |
| 26.11.2025 | 31,75 | 31,77 | 31,33 | 31,65 | 0,76% | - |
| 25.11.2025 | 31,39 | 31,51 | 31,20 | 31,41 | 0,22% | - |
| 24.11.2025 | 31,26 | 31,36 | 31,26 | 31,34 | 0,80% | - |
| 21.11.2025 | 31,09 | 31,09 | 31,07 | 31,09 | -0,67% | - |
| 20.11.2025 | 31,37 | 31,51 | 31,26 | 31,30 | 0,10% | - |
| 19.11.2025 | 31,32 | 31,38 | 31,02 | 31,27 | -2,52% | 1,00 |
| 18.11.2025 | 31,71 | 32,10 | 31,46 | 32,08 | -0,22% | 220,00 |
| 17.11.2025 | 32,18 | 32,27 | 32,03 | 32,15 | 0,66% | - |
| 14.11.2025 | 31,93 | 32,14 | 31,71 | 31,94 | -3,30% | 83,00 |
| 13.11.2025 | 33,18 | 33,44 | 33,02 | 33,03 | -1,46% | - |
| 12.11.2025 | 33,47 | 33,54 | 33,46 | 33,52 | 0,03% | - |
| 11.11.2025 | 33,64 | 33,64 | 33,17 | 33,51 | 0,18% | 570,00 |
| 10.11.2025 | 33,43 | 33,70 | 33,41 | 33,45 | 2,17% | 32,00 |
| 07.11.2025 | 33,15 | 33,28 | 32,70 | 32,74 | -2,09% | - |
| 06.11.2025 | 33,07 | 33,89 | 32,96 | 33,44 | 2,99% | - |
| 05.11.2025 | 32,84 | 32,84 | 31,71 | 32,47 | -2,11% | - |
| 04.11.2025 | 33,26 | 33,28 | 32,90 | 33,17 | -1,31% | - |
| 03.11.2025 | 34,05 | 34,46 | 33,57 | 33,61 | -1,09% | 600,00 |
| 31.10.2025 | 34,27 | 34,72 | 33,90 | 33,98 | -0,85% | 330,00 |
| 29.10.2025 | 34,46 | 34,46 | 33,82 | 34,27 | 0,03% | 436,00 |
| 28.10.2025 | 34,59 | 34,84 | 34,13 | 34,26 | -0,93% | 109,00 |
| 27.10.2025 | 34,43 | 34,70 | 34,42 | 34,58 | 1,50% | 63,00 |
| 24.10.2025 | 34,52 | 34,60 | 33,77 | 34,07 | 2,44% | 150,00 |
| 23.10.2025 | 33,05 | 33,42 | 33,01 | 33,26 | 0,15% | - |
| 22.10.2025 | 33,33 | 33,62 | 33,17 | 33,21 | 0,06% | 250,00 |
| 21.10.2025 | 33,19 | 33,21 | 32,94 | 33,19 | -0,21% | - |
| 20.10.2025 | 32,77 | 33,26 | 32,61 | 33,26 | 1,03% | 115,00 |
| 17.10.2025 | 32,72 | 32,92 | 32,57 | 32,92 | -0,03% | - |
| 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% | - |