24,630€
0,29%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 24,61 | 24,73 | 24,56 | 24,62 | 0,24% | - |
| 14.05.2024 | 24,46 | 24,62 | 24,28 | 24,56 | 0,45% | - |
| 13.05.2024 | 24,80 | 24,80 | 24,38 | 24,45 | -1,17% | 50,00 |
| 10.05.2024 | 24,73 | 24,88 | 24,69 | 24,74 | 0,24% | - |
| 09.05.2024 | 24,49 | 24,69 | 24,33 | 24,68 | 0,69% | - |
| 08.05.2024 | 24,22 | 24,70 | 24,20 | 24,51 | 1,11% | 20,00 |
| 07.05.2024 | 23,91 | 24,34 | 23,86 | 24,24 | 1,25% | - |
| 06.05.2024 | 23,72 | 23,98 | 23,70 | 23,94 | 0,88% | - |
| 03.05.2024 | 23,87 | 23,97 | 23,62 | 23,73 | -0,42% | - |
| 02.05.2024 | 23,73 | 23,96 | 23,62 | 23,83 | -0,87% | - |
| 30.04.2024 | 24,01 | 24,48 | 23,98 | 24,04 | 0,00% | - |
| 29.04.2024 | 23,77 | 24,12 | 23,51 | 24,04 | 1,61% | 20,00 |
| 26.04.2024 | 23,35 | 23,70 | 23,28 | 23,66 | 2,07% | - |
| 25.04.2024 | 23,78 | 24,00 | 22,88 | 23,18 | -0,98% | 424,00 |
| 24.04.2024 | 23,80 | 23,80 | 23,25 | 23,41 | -1,10% | 43,00 |
| 23.04.2024 | 23,42 | 23,71 | 23,35 | 23,67 | 1,02% | - |
| 22.04.2024 | 23,21 | 23,58 | 23,00 | 23,43 | 1,69% | - |
| 19.04.2024 | 23,08 | 23,38 | 22,98 | 23,04 | -1,37% | 5,00 |
| 18.04.2024 | 23,50 | 23,80 | 23,30 | 23,36 | -0,97% | 4,00 |
| 17.04.2024 | 23,67 | 23,92 | 23,55 | 23,59 | -0,55% | - |
| 16.04.2024 | 23,95 | 23,95 | 23,40 | 23,72 | -1,41% | - |
| 15.04.2024 | 24,08 | 24,50 | 23,84 | 24,06 | 0,71% | 2,00 |
| 12.04.2024 | 24,20 | 24,44 | 23,89 | 23,89 | -1,08% | - |
| 11.04.2024 | 24,45 | 24,47 | 23,85 | 24,15 | -1,02% | - |
| 10.04.2024 | 24,45 | 24,63 | 24,11 | 24,40 | 0,16% | - |
| 09.04.2024 | 23,83 | 24,54 | 23,74 | 24,36 | 2,10% | 38,00 |
| 08.04.2024 | 24,07 | 24,11 | 23,68 | 23,86 | -1,00% | - |
| 05.04.2024 | 24,07 | 24,14 | 23,89 | 24,10 | 0,37% | - |
| 04.04.2024 | 23,87 | 24,35 | 23,82 | 24,01 | 0,63% | 80,00 |
| 03.04.2024 | 23,59 | 23,92 | 23,53 | 23,86 | 0,68% | - |
| 02.04.2024 | 23,85 | 24,14 | 23,40 | 23,70 | -0,84% | 144,00 |
| 28.03.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 27.03.2024 | 23,70 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 26.03.2024 | 23,50 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 25.03.2024 | 23,80 | 23,90 | 23,30 | 23,70 | 0,00% | 101,00 |
| 22.03.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | 45,00 |
| 21.03.2024 | 23,30 | 23,70 | 23,10 | 23,70 | 1,72% | - |
| 20.03.2024 | 23,50 | 23,50 | 22,90 | 23,30 | -0,85% | - |
| 19.03.2024 | 23,50 | 23,70 | 23,30 | 23,50 | -0,84% | - |
| 18.03.2024 | 23,90 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 15.03.2024 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 14.03.2024 | 22,90 | 23,50 | 22,90 | 23,50 | 2,62% | 440,00 |
| 13.03.2024 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 12.03.2024 | 22,50 | 22,70 | 22,50 | 22,70 | 1,79% | - |
| 11.03.2024 | 23,00 | 23,00 | 22,10 | 22,30 | -3,46% | 830,00 |
| 08.03.2024 | 22,70 | 23,10 | 22,30 | 23,10 | 2,67% | 610,00 |
| 07.03.2024 | 22,70 | 23,00 | 22,50 | 22,50 | -1,75% | 253,00 |
| 06.03.2024 | 22,00 | 22,90 | 22,00 | 22,90 | 3,62% | 233,00 |
| 05.03.2024 | 21,50 | 22,30 | 21,50 | 22,10 | 2,79% | 2,00 |
| 04.03.2024 | 21,70 | 21,90 | 21,10 | 21,50 | -0,92% | 454,00 |
| 01.03.2024 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 29.02.2024 | 22,20 | 22,30 | 20,90 | 21,70 | -1,81% | 250,00 |
| 28.02.2024 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 27.02.2024 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 26.02.2024 | 21,90 | 22,10 | 21,70 | 21,90 | -0,90% | - |
| 23.02.2024 | 22,10 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 22.02.2024 | 22,10 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 21.02.2024 | 21,70 | 21,90 | 21,50 | 21,90 | 0,92% | - |
| 20.02.2024 | 21,90 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 19.02.2024 | 21,90 | 22,10 | 21,90 | 21,90 | -0,90% | - |
| 16.02.2024 | 21,50 | 22,10 | 21,30 | 22,10 | 2,79% | - |
| 15.02.2024 | 21,30 | 21,70 | 21,30 | 21,50 | 0,94% | 232,00 |
| 14.02.2024 | 21,10 | 21,70 | 21,10 | 21,30 | 1,91% | - |
| 13.02.2024 | 21,50 | 21,50 | 20,90 | 20,90 | -2,79% | 15,00 |
| 12.02.2024 | 21,30 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 09.02.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 08.02.2024 | 21,30 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 07.02.2024 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | - |
| 06.02.2024 | 20,70 | 21,70 | 20,70 | 21,70 | 4,83% | - |
| 05.02.2024 | 21,30 | 21,30 | 20,70 | 20,70 | -2,82% | 2,00 |
| 02.02.2024 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 01.02.2024 | 21,30 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 31.01.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 30.01.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 29.01.2024 | 21,50 | 21,70 | 21,30 | 21,70 | 0,93% | - |
| 26.01.2024 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 25.01.2024 | 21,30 | 21,50 | 21,10 | 21,50 | 0,94% | - |
| 24.01.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 23.01.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 22.01.2024 | 21,30 | 21,50 | 21,10 | 21,10 | 0,00% | - |
| 19.01.2024 | 21,30 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 18.01.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 17.01.2024 | 21,10 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 16.01.2024 | 21,30 | 21,50 | 21,30 | 21,30 | -0,93% | - |
| 15.01.2024 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 12.01.2024 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 11.01.2024 | 21,90 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 10.01.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 09.01.2024 | 21,90 | 22,20 | 21,50 | 21,50 | -0,92% | 614,00 |
| 08.01.2024 | 21,50 | 21,70 | 21,30 | 21,70 | 0,00% | - |
| 05.01.2024 | 21,70 | 21,70 | 21,30 | 21,70 | 0,00% | 2,00 |
| 04.01.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 03.01.2024 | 22,10 | 22,10 | 21,50 | 21,70 | -1,81% | - |
| 02.01.2024 | 22,10 | 22,50 | 21,90 | 22,10 | 0,91% | - |
| 29.12.2023 | 22,10 | 22,30 | 21,80 | 21,90 | -0,90% | 230,00 |
| 28.12.2023 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 27.12.2023 | 21,70 | 21,90 | 21,70 | 21,90 | 0,92% | - |
| 22.12.2023 | 21,50 | 21,90 | 21,30 | 21,70 | 0,93% | - |
| 21.12.2023 | 21,50 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 20.12.2023 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | 230,00 |