26,700€
-0,52%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,65 | 26,91 | 26,45 | 26,74 | -0,37% | 222,00 |
| 19.12.2024 | 26,83 | 27,13 | 26,80 | 26,84 | -0,37% | - |
| 18.12.2024 | 27,26 | 27,36 | 26,89 | 26,94 | -1,14% | - |
| 17.12.2024 | 27,17 | 27,35 | 27,14 | 27,25 | -0,11% | - |
| 16.12.2024 | 27,21 | 27,40 | 27,11 | 27,28 | 0,07% | 76,00 |
| 13.12.2024 | 27,67 | 27,78 | 27,23 | 27,26 | -1,45% | - |
| 12.12.2024 | 28,08 | 28,23 | 27,62 | 27,66 | -1,67% | - |
| 11.12.2024 | 27,90 | 28,17 | 27,66 | 28,13 | 0,75% | - |
| 10.12.2024 | 27,86 | 28,03 | 27,64 | 27,92 | -0,25% | 1,00 |
| 09.12.2024 | 27,80 | 28,39 | 27,80 | 27,99 | 2,12% | 181,00 |
| 06.12.2024 | 27,31 | 27,52 | 27,13 | 27,41 | 0,33% | 200,00 |
| 05.12.2024 | 27,50 | 27,64 | 27,29 | 27,32 | -0,76% | 2,00 |
| 04.12.2024 | 27,37 | 27,63 | 27,20 | 27,53 | 0,69% | 19,00 |
| 03.12.2024 | 27,20 | 27,36 | 26,98 | 27,34 | 0,37% | 1,00 |
| 02.12.2024 | 26,91 | 27,27 | 26,81 | 27,24 | 0,89% | 3,00 |
| 29.11.2024 | 26,69 | 27,08 | 26,58 | 27,00 | 0,90% | - |
| 28.11.2024 | 26,43 | 26,79 | 26,39 | 26,76 | 1,67% | - |
| 27.11.2024 | 26,01 | 26,42 | 25,97 | 26,32 | 1,31% | - |
| 26.11.2024 | 26,47 | 26,53 | 25,95 | 25,98 | -2,11% | - |
| 25.11.2024 | 26,57 | 26,94 | 26,42 | 26,54 | 0,19% | 401,00 |
| 22.11.2024 | 25,72 | 26,54 | 25,72 | 26,49 | 2,56% | - |
| 21.11.2024 | 25,45 | 25,83 | 25,20 | 25,83 | 1,37% | - |
| 20.11.2024 | 25,76 | 25,92 | 25,35 | 25,48 | -0,59% | 2,00 |
| 19.11.2024 | 26,18 | 26,27 | 25,47 | 25,63 | -1,57% | - |
| 18.11.2024 | 25,81 | 26,16 | 25,69 | 26,04 | 1,32% | - |
| 15.11.2024 | 25,68 | 26,07 | 25,53 | 25,70 | -0,35% | - |
| 14.11.2024 | 26,07 | 26,25 | 25,46 | 25,79 | -1,38% | 6,00 |
| 13.11.2024 | 25,85 | 26,22 | 25,85 | 26,15 | 0,42% | - |
| 12.11.2024 | 26,49 | 26,74 | 25,92 | 26,04 | -2,62% | 1,00 |
| 11.11.2024 | 26,35 | 26,99 | 26,31 | 26,74 | 1,75% | - |
| 08.11.2024 | 26,67 | 26,69 | 26,03 | 26,28 | -1,65% | - |
| 07.11.2024 | 25,98 | 26,76 | 25,86 | 26,72 | 3,21% | 61,00 |
| 06.11.2024 | 25,44 | 26,11 | 25,42 | 25,89 | 2,70% | - |
| 05.11.2024 | 24,87 | 25,29 | 24,42 | 25,21 | 1,69% | 2,00 |
| 04.11.2024 | 25,12 | 25,27 | 24,71 | 24,79 | -1,04% | 1,00 |
| 01.11.2024 | 24,98 | 25,24 | 24,90 | 25,05 | 0,28% | - |
| 31.10.2024 | 25,10 | 25,44 | 24,76 | 24,98 | -1,07% | - |
| 30.10.2024 | 25,61 | 25,75 | 25,24 | 25,25 | -1,75% | - |
| 29.10.2024 | 25,71 | 25,82 | 25,47 | 25,70 | -0,08% | - |
| 28.10.2024 | 25,54 | 25,84 | 25,39 | 25,72 | 1,38% | - |
| 25.10.2024 | 25,42 | 25,56 | 25,28 | 25,37 | -0,16% | - |
| 24.10.2024 | 25,42 | 25,72 | 25,40 | 25,41 | 0,04% | - |
| 23.10.2024 | 25,83 | 25,98 | 25,34 | 25,40 | -1,63% | - |
| 22.10.2024 | 25,66 | 25,82 | 25,43 | 25,82 | 0,58% | - |
| 21.10.2024 | 25,97 | 26,12 | 25,56 | 25,67 | -1,31% | 2,00 |
| 18.10.2024 | 26,02 | 26,28 | 25,93 | 26,01 | 0,08% | - |
| 17.10.2024 | 25,87 | 26,05 | 25,65 | 25,99 | 0,43% | - |
| 16.10.2024 | 25,44 | 25,94 | 25,27 | 25,88 | 1,45% | - |
| 15.10.2024 | 25,78 | 25,87 | 25,42 | 25,51 | -1,09% | 100,00 |
| 14.10.2024 | 25,72 | 25,79 | 25,39 | 25,79 | 0,27% | - |
| 11.10.2024 | 25,52 | 25,82 | 25,45 | 25,72 | 0,70% | 90,00 |
| 10.10.2024 | 25,69 | 25,80 | 25,33 | 25,54 | -0,82% | - |
| 09.10.2024 | 25,65 | 25,79 | 25,58 | 25,75 | 0,35% | - |
| 08.10.2024 | 25,64 | 25,76 | 25,36 | 25,66 | -0,47% | 1,00 |
| 07.10.2024 | 25,93 | 26,12 | 25,62 | 25,78 | -1,00% | 3,00 |
| 04.10.2024 | 25,43 | 26,13 | 25,37 | 26,04 | 2,68% | - |
| 03.10.2024 | 25,54 | 25,81 | 25,34 | 25,36 | -2,50% | - |
| 02.10.2024 | 26,02 | 26,11 | 25,82 | 26,01 | 0,08% | - |
| 01.10.2024 | 26,31 | 26,42 | 25,83 | 25,99 | -1,10% | 1,00 |
| 30.09.2024 | 26,51 | 26,91 | 26,18 | 26,28 | -0,61% | - |
| 27.09.2024 | 26,53 | 26,66 | 26,40 | 26,44 | -0,38% | - |
| 26.09.2024 | 25,96 | 26,68 | 25,96 | 26,54 | 3,31% | - |
| 25.09.2024 | 25,70 | 26,11 | 25,62 | 25,69 | -0,54% | - |
| 24.09.2024 | 25,83 | 26,12 | 25,63 | 25,83 | 0,51% | 62,00 |
| 23.09.2024 | 25,48 | 25,70 | 25,08 | 25,70 | 1,38% | - |
| 20.09.2024 | 25,70 | 26,05 | 25,26 | 25,35 | -1,48% | - |
| 19.09.2024 | 25,19 | 25,89 | 25,13 | 25,73 | 3,00% | - |
| 18.09.2024 | 24,99 | 25,21 | 24,81 | 24,98 | 0,04% | - |
| 17.09.2024 | 24,67 | 25,15 | 24,65 | 24,97 | 1,22% | - |
| 16.09.2024 | 24,67 | 24,68 | 24,48 | 24,67 | 0,12% | - |
| 13.09.2024 | 24,31 | 24,69 | 24,25 | 24,64 | 1,27% | - |
| 12.09.2024 | 23,97 | 24,39 | 23,93 | 24,33 | 1,88% | 35,00 |
| 11.09.2024 | 23,44 | 23,88 | 23,42 | 23,88 | 1,66% | - |
| 10.09.2024 | 23,28 | 23,53 | 23,26 | 23,49 | 0,34% | 1,00 |
| 09.09.2024 | 23,25 | 23,60 | 23,19 | 23,41 | 1,12% | 1,00 |
| 06.09.2024 | 23,38 | 23,66 | 23,15 | 23,15 | -1,15% | - |
| 05.09.2024 | 23,36 | 23,50 | 23,22 | 23,42 | 0,39% | 2,00 |
| 04.09.2024 | 23,04 | 23,42 | 22,98 | 23,33 | 0,69% | - |
| 03.09.2024 | 23,77 | 24,01 | 23,17 | 23,17 | -2,73% | 1,00 |
| 02.09.2024 | 23,99 | 24,01 | 23,75 | 23,82 | -0,71% | 1,00 |
| 30.08.2024 | 23,95 | 24,06 | 23,86 | 23,99 | 0,29% | - |
| 29.08.2024 | 23,36 | 24,10 | 23,34 | 23,92 | 2,62% | 217,00 |
| 28.08.2024 | 23,19 | 23,54 | 23,01 | 23,31 | 0,73% | 200,00 |
| 27.08.2024 | 23,07 | 23,24 | 22,99 | 23,14 | 0,35% | - |
| 26.08.2024 | 23,02 | 23,14 | 23,00 | 23,06 | 0,04% | - |
| 23.08.2024 | 22,86 | 23,10 | 22,82 | 23,05 | 1,14% | - |
| 22.08.2024 | 22,70 | 22,91 | 22,66 | 22,79 | 0,26% | - |
| 21.08.2024 | 22,62 | 22,81 | 22,60 | 22,73 | 0,62% | - |
| 20.08.2024 | 22,85 | 22,98 | 22,53 | 22,59 | -1,22% | - |
| 19.08.2024 | 22,70 | 22,93 | 22,55 | 22,87 | 0,70% | - |
| 16.08.2024 | 22,90 | 22,94 | 22,49 | 22,71 | -0,70% | - |
| 15.08.2024 | 22,23 | 22,89 | 22,23 | 22,87 | 3,11% | - |
| 14.08.2024 | 22,47 | 22,47 | 22,02 | 22,18 | -1,33% | - |
| 13.08.2024 | 22,40 | 22,66 | 22,30 | 22,48 | 0,63% | - |
| 12.08.2024 | 22,40 | 22,43 | 22,21 | 22,34 | -0,04% | - |
| 09.08.2024 | 22,48 | 22,63 | 22,11 | 22,35 | -0,71% | - |
| 08.08.2024 | 22,12 | 22,55 | 21,93 | 22,51 | 1,90% | - |
| 07.08.2024 | 22,09 | 22,57 | 21,95 | 22,09 | 1,05% | - |
| 06.08.2024 | 22,25 | 22,29 | 21,67 | 21,86 | -0,77% | - |
| 05.08.2024 | 21,94 | 22,22 | 21,45 | 22,03 | -2,74% | 2,00 |