28,500€
-0,35%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,50 | 28,80 | 28,10 | 28,60 | 0,00% | - |
| 28.05.2026 | 29,00 | 29,00 | 28,50 | 28,60 | -1,72% | - |
| 27.05.2026 | 29,00 | 29,60 | 28,90 | 29,10 | -2,68% | 928,00 |
| 25.05.2026 | 29,70 | 30,00 | 29,50 | 29,90 | 2,75% | 61,00 |
| 22.05.2026 | 29,30 | 29,30 | 29,10 | 29,10 | -0,68% | - |
| 21.05.2026 | 29,20 | 29,40 | 29,10 | 29,30 | 1,74% | 20,00 |
| 19.05.2026 | 28,50 | 28,80 | 28,30 | 28,80 | 3,23% | 416,00 |
| 18.05.2026 | 28,10 | 28,30 | 27,90 | 27,90 | -2,11% | 255,00 |
| 15.05.2026 | 28,70 | 28,90 | 28,40 | 28,50 | 1,06% | 127,00 |
| 13.05.2026 | 28,60 | 28,80 | 28,10 | 28,20 | -1,40% | 41,00 |
| 11.05.2026 | 29,00 | 29,20 | 28,40 | 28,60 | -3,05% | 69,00 |
| 08.05.2026 | 29,50 | 29,70 | 29,30 | 29,50 | -1,99% | - |
| 07.05.2026 | 30,10 | 30,50 | 29,90 | 30,10 | -0,33% | 20,00 |
| 06.05.2026 | 29,50 | 30,30 | 29,30 | 30,20 | 2,03% | 540,00 |
| 05.05.2026 | 29,40 | 30,20 | 29,30 | 29,60 | -1,33% | 1.019,00 |
| 04.05.2026 | 30,40 | 30,40 | 29,80 | 30,00 | -1,96% | 30,00 |
| 30.04.2026 | 31,30 | 31,30 | 29,10 | 30,60 | -3,16% | 768,00 |
| 29.04.2026 | 33,20 | 33,20 | 31,60 | 31,60 | -5,95% | 755,00 |
| 28.04.2026 | 33,70 | 33,70 | 33,50 | 33,60 | -2,33% | - |
| 27.04.2026 | 35,00 | 35,00 | 34,20 | 34,40 | -2,27% | 20,00 |
| 24.04.2026 | 34,90 | 35,40 | 34,40 | 35,20 | 0,57% | 1.241,00 |
| 23.04.2026 | 34,90 | 35,20 | 34,70 | 35,00 | -1,41% | 63,00 |
| 22.04.2026 | 35,50 | 35,50 | 35,30 | 35,50 | -1,11% | - |
| 21.04.2026 | 35,70 | 36,00 | 35,70 | 35,90 | 0,28% | - |
| 20.04.2026 | 35,90 | 36,20 | 35,60 | 35,80 | 1,13% | 658,00 |
| 17.04.2026 | 35,50 | 35,70 | 35,20 | 35,40 | -0,56% | 300,00 |
| 16.04.2026 | 35,60 | 36,20 | 35,20 | 35,60 | -2,73% | 641,00 |
| 15.04.2026 | 36,00 | 36,60 | 35,80 | 36,60 | 1,10% | 1.519,00 |
| 14.04.2026 | 35,80 | 36,40 | 35,70 | 36,20 | 2,55% | 1.313,00 |
| 13.04.2026 | 35,50 | 35,60 | 35,00 | 35,30 | -0,56% | - |
| 10.04.2026 | 35,30 | 35,60 | 35,20 | 35,50 | 0,57% | 98,00 |
| 09.04.2026 | 35,70 | 35,70 | 35,00 | 35,30 | -1,40% | 515,00 |
| 08.04.2026 | 34,90 | 36,20 | 34,40 | 35,80 | 6,87% | 912,00 |
| 07.04.2026 | 33,20 | 33,50 | 33,00 | 33,50 | 0,96% | 5,00 |
| 02.04.2026 | 32,93 | 33,27 | 32,72 | 33,18 | -1,37% | - |
| 01.04.2026 | 32,86 | 33,97 | 32,86 | 33,64 | 4,25% | 10,00 |
| 31.03.2026 | 31,88 | 32,35 | 31,74 | 32,27 | 0,37% | - |
| 30.03.2026 | 31,80 | 32,23 | 31,75 | 32,15 | 1,16% | - |
| 27.03.2026 | 32,69 | 32,71 | 31,77 | 31,78 | -2,84% | - |
| 26.03.2026 | 32,44 | 32,78 | 32,27 | 32,71 | -0,55% | 153,00 |
| 25.03.2026 | 32,61 | 33,24 | 32,50 | 32,89 | 2,02% | - |
| 24.03.2026 | 32,07 | 32,35 | 31,58 | 32,24 | -0,98% | 10,00 |
| 23.03.2026 | 30,54 | 32,56 | 30,21 | 32,56 | 4,16% | 56,00 |
| 20.03.2026 | 32,41 | 32,62 | 31,16 | 31,26 | -2,50% | 102,00 |
| 19.03.2026 | 33,54 | 33,64 | 32,05 | 32,06 | -6,01% | - |
| 18.03.2026 | 33,40 | 34,66 | 33,24 | 34,11 | 3,18% | 145,00 |
| 17.03.2026 | 32,91 | 33,06 | 32,55 | 33,06 | 0,21% | - |
| 16.03.2026 | 33,36 | 33,54 | 32,76 | 32,99 | -0,27% | 84,00 |
| 13.03.2026 | 34,65 | 34,65 | 33,05 | 33,08 | -4,45% | 48,00 |
| 12.03.2026 | 35,63 | 35,75 | 34,36 | 34,62 | -4,21% | 438,00 |
| 11.03.2026 | 34,98 | 36,16 | 34,38 | 36,14 | 3,23% | 1.175,00 |
| 10.03.2026 | 34,96 | 35,29 | 34,76 | 35,01 | 2,04% | 26,00 |
| 09.03.2026 | 34,36 | 34,51 | 33,42 | 34,31 | -2,06% | 298,00 |
| 06.03.2026 | 36,23 | 36,29 | 34,68 | 35,03 | -3,97% | 450,00 |
| 05.03.2026 | 34,07 | 37,20 | 33,95 | 36,48 | 3,05% | 2.695,00 |
| 04.03.2026 | 38,18 | 38,43 | 35,00 | 35,40 | -9,85% | 1.528,00 |
| 03.03.2026 | 40,19 | 40,28 | 38,77 | 39,27 | -2,22% | 3.651,00 |
| 02.03.2026 | 39,67 | 40,47 | 39,54 | 40,16 | -0,86% | - |
| 27.02.2026 | 40,70 | 41,24 | 40,27 | 40,51 | -1,51% | 108,00 |
| 26.02.2026 | 40,96 | 41,62 | 40,58 | 41,13 | 0,44% | 60,00 |
| 25.02.2026 | 40,36 | 41,08 | 40,31 | 40,95 | 1,64% | - |
| 24.02.2026 | 40,34 | 40,44 | 39,46 | 40,29 | 0,60% | 121,00 |
| 23.02.2026 | 39,75 | 40,36 | 39,73 | 40,05 | 0,40% | 81,00 |
| 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% | - |