29,470€
6,20%
Echtzeit-Aktienkurs WEIR GRP PLC LS-,125
Bid:
Ask:
Aktienkurse zur WEIR GRP PLC LS-,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 27,54 | 29,68 | 27,52 | 29,39 | 5,91% | 600,00 |
| 27.02.2025 | 27,80 | 28,24 | 27,63 | 27,75 | 0,29% | 10,00 |
| 26.02.2025 | 27,68 | 27,93 | 27,61 | 27,67 | 0,29% | 34,00 |
| 25.02.2025 | 27,57 | 27,67 | 27,32 | 27,59 | 0,07% | - |
| 24.02.2025 | 28,00 | 28,04 | 27,47 | 27,57 | -0,79% | - |
| 21.02.2025 | 28,04 | 28,33 | 27,77 | 27,79 | -0,89% | - |
| 20.02.2025 | 28,00 | 28,31 | 27,95 | 28,04 | 0,32% | - |
| 19.02.2025 | 28,53 | 28,60 | 27,89 | 27,95 | -2,03% | 103,00 |
| 18.02.2025 | 28,46 | 28,66 | 28,25 | 28,53 | 0,18% | - |
| 17.02.2025 | 28,21 | 28,49 | 28,19 | 28,48 | 1,21% | - |
| 14.02.2025 | 28,66 | 28,76 | 28,13 | 28,14 | -1,71% | - |
| 13.02.2025 | 28,36 | 28,81 | 28,09 | 28,63 | 1,13% | 120,00 |
| 12.02.2025 | 28,04 | 28,31 | 27,74 | 28,31 | 0,93% | - |
| 11.02.2025 | 28,17 | 28,17 | 27,91 | 28,05 | -0,60% | - |
| 10.02.2025 | 28,36 | 28,36 | 27,90 | 28,22 | 0,11% | - |
| 07.02.2025 | 28,45 | 28,62 | 28,17 | 28,19 | -0,67% | 32,00 |
| 06.02.2025 | 28,64 | 28,68 | 27,47 | 28,38 | -0,67% | - |
| 05.02.2025 | 28,28 | 28,58 | 28,09 | 28,57 | 0,67% | - |
| 04.02.2025 | 28,53 | 28,61 | 28,25 | 28,38 | -0,28% | - |
| 03.02.2025 | 28,43 | 28,77 | 28,30 | 28,46 | -1,83% | - |
| 31.01.2025 | 29,11 | 29,31 | 28,96 | 28,99 | -0,31% | - |
| 30.01.2025 | 28,73 | 29,18 | 28,65 | 29,08 | 1,39% | 50,00 |
| 29.01.2025 | 28,74 | 28,85 | 28,57 | 28,68 | 0,60% | - |
| 28.01.2025 | 28,63 | 28,74 | 28,32 | 28,51 | -0,52% | - |
| 27.01.2025 | 28,63 | 28,74 | 28,36 | 28,66 | -0,90% | - |
| 24.01.2025 | 28,60 | 28,96 | 28,53 | 28,92 | 1,23% | 289,00 |
| 23.01.2025 | 28,19 | 28,70 | 28,00 | 28,57 | 2,22% | 207,00 |
| 22.01.2025 | 27,78 | 28,15 | 27,58 | 27,95 | 0,68% | 5,00 |
| 21.01.2025 | 27,78 | 27,87 | 27,47 | 27,76 | -0,25% | - |
| 20.01.2025 | 27,74 | 27,85 | 27,54 | 27,83 | 0,51% | - |
| 17.01.2025 | 27,31 | 27,78 | 27,21 | 27,69 | 1,43% | 5,00 |
| 16.01.2025 | 26,68 | 27,37 | 26,48 | 27,30 | 2,71% | 121,00 |
| 15.01.2025 | 25,81 | 26,64 | 25,79 | 26,58 | 2,94% | - |
| 14.01.2025 | 26,59 | 26,67 | 25,74 | 25,82 | -2,68% | - |
| 13.01.2025 | 26,37 | 26,58 | 26,09 | 26,53 | -0,41% | 121,00 |
| 10.01.2025 | 26,85 | 26,98 | 26,52 | 26,64 | -1,00% | - |
| 09.01.2025 | 26,31 | 26,95 | 26,17 | 26,91 | 1,70% | - |
| 08.01.2025 | 26,55 | 26,82 | 26,36 | 26,46 | -0,23% | - |
| 07.01.2025 | 26,66 | 27,00 | 26,38 | 26,52 | -0,56% | 301,00 |
| 06.01.2025 | 26,79 | 27,06 | 26,63 | 26,67 | -0,11% | - |
| 03.01.2025 | 26,75 | 26,89 | 26,64 | 26,70 | 0,07% | - |
| 02.01.2025 | 26,44 | 26,87 | 26,42 | 26,68 | 0,83% | - |
| 30.12.2024 | 26,72 | 26,72 | 26,34 | 26,46 | -0,38% | 21,00 |
| 27.12.2024 | 26,76 | 26,76 | 26,40 | 26,56 | -0,04% | - |
| 23.12.2024 | 26,69 | 26,74 | 26,39 | 26,57 | -0,64% | - |
| 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 |