28,930€
0,49%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,83 | 29,27 | 28,79 | 28,95 | 0,56% | - |
| 05.06.2025 | 28,89 | 29,25 | 28,69 | 28,79 | -0,59% | - |
| 04.06.2025 | 28,89 | 29,22 | 28,84 | 28,96 | 0,56% | - |
| 03.06.2025 | 28,62 | 28,82 | 28,36 | 28,80 | 0,24% | - |
| 02.06.2025 | 29,00 | 29,03 | 28,46 | 28,73 | -1,37% | 227,00 |
| 30.05.2025 | 29,03 | 29,42 | 28,87 | 29,13 | 1,11% | 357,00 |
| 29.05.2025 | 29,20 | 29,20 | 28,69 | 28,81 | 0,07% | - |
| 28.05.2025 | 28,66 | 29,08 | 28,56 | 28,79 | 0,84% | 3.000,00 |
| 27.05.2025 | 28,31 | 28,69 | 28,30 | 28,55 | 0,92% | - |
| 26.05.2025 | 28,32 | 28,46 | 28,16 | 28,29 | 1,40% | 4,00 |
| 23.05.2025 | 28,18 | 28,34 | 27,32 | 27,90 | -1,59% | - |
| 22.05.2025 | 28,43 | 28,58 | 28,03 | 28,35 | -0,25% | - |
| 21.05.2025 | 28,72 | 28,80 | 28,32 | 28,42 | -1,42% | 42,00 |
| 20.05.2025 | 28,80 | 28,99 | 28,45 | 28,83 | -0,14% | - |
| 19.05.2025 | 28,81 | 28,87 | 28,38 | 28,87 | -0,28% | 1,00 |
| 16.05.2025 | 29,08 | 29,18 | 28,71 | 28,95 | -0,55% | 824,00 |
| 15.05.2025 | 28,69 | 29,11 | 28,63 | 29,11 | 1,15% | - |
| 14.05.2025 | 29,16 | 29,25 | 28,70 | 28,78 | -1,40% | 1,00 |
| 13.05.2025 | 28,61 | 29,40 | 28,59 | 29,19 | 1,57% | - |
| 12.05.2025 | 28,83 | 29,33 | 28,52 | 28,74 | 0,63% | - |
| 09.05.2025 | 28,82 | 28,84 | 28,25 | 28,56 | -0,87% | - |
| 08.05.2025 | 27,85 | 28,95 | 27,40 | 28,81 | 4,84% | 1.622,00 |
| 07.05.2025 | 27,53 | 27,59 | 27,12 | 27,48 | -0,04% | 1,00 |
| 06.05.2025 | 27,62 | 27,78 | 27,36 | 27,49 | -0,65% | - |
| 05.05.2025 | 27,51 | 27,75 | 27,42 | 27,67 | 0,07% | 5,00 |
| 02.05.2025 | 26,88 | 27,66 | 26,76 | 27,65 | 3,79% | - |
| 30.04.2025 | 26,55 | 26,83 | 26,05 | 26,64 | 0,08% | - |
| 29.04.2025 | 26,97 | 27,05 | 26,48 | 26,62 | -1,33% | 1,00 |
| 28.04.2025 | 27,23 | 27,50 | 26,80 | 26,98 | -1,53% | 1,00 |
| 25.04.2025 | 27,54 | 27,62 | 26,70 | 27,40 | -0,29% | 451,00 |
| 24.04.2025 | 25,95 | 27,50 | 25,68 | 27,48 | 5,61% | 345,00 |
| 23.04.2025 | 25,78 | 26,21 | 25,58 | 26,02 | 2,24% | - |
| 22.04.2025 | 25,10 | 25,51 | 24,86 | 25,45 | 0,55% | 1,00 |
| 17.04.2025 | 25,28 | 25,49 | 24,92 | 25,31 | 0,24% | - |
| 16.04.2025 | 25,40 | 25,74 | 25,09 | 25,25 | -2,62% | - |
| 15.04.2025 | 25,14 | 26,03 | 25,12 | 25,93 | 2,94% | - |
| 14.04.2025 | 25,14 | 25,40 | 24,85 | 25,19 | 0,48% | 1,00 |
| 11.04.2025 | 24,89 | 25,14 | 23,88 | 25,07 | 0,84% | - |
| 10.04.2025 | 25,41 | 25,97 | 24,13 | 24,86 | -2,97% | - |
| 09.04.2025 | 22,97 | 25,76 | 22,89 | 25,62 | 10,62% | - |
| 08.04.2025 | 23,94 | 24,44 | 22,90 | 23,16 | -1,24% | 1,00 |
| 07.04.2025 | 23,41 | 24,61 | 22,12 | 23,45 | -2,74% | 6,00 |
| 04.04.2025 | 26,27 | 26,35 | 23,94 | 24,11 | -8,61% | 62,00 |
| 03.04.2025 | 26,80 | 27,10 | 26,12 | 26,38 | -3,86% | - |
| 02.04.2025 | 27,68 | 27,70 | 27,12 | 27,44 | -0,87% | - |
| 01.04.2025 | 28,05 | 28,26 | 27,42 | 27,68 | -1,49% | 356,00 |
| 31.03.2025 | 28,17 | 28,23 | 27,66 | 28,10 | -1,09% | 86,00 |
| 28.03.2025 | 28,82 | 28,90 | 28,35 | 28,41 | -1,93% | 1,00 |
| 27.03.2025 | 29,29 | 29,29 | 28,87 | 28,97 | -1,16% | - |
| 26.03.2025 | 29,77 | 29,87 | 29,23 | 29,31 | -1,58% | - |
| 25.03.2025 | 28,72 | 29,78 | 28,70 | 29,78 | 3,47% | 76,00 |
| 24.03.2025 | 28,62 | 28,81 | 28,43 | 28,78 | 1,12% | - |
| 21.03.2025 | 28,88 | 28,92 | 28,25 | 28,46 | -1,69% | - |
| 20.03.2025 | 28,66 | 29,03 | 28,42 | 28,95 | 0,73% | - |
| 19.03.2025 | 28,60 | 28,82 | 28,22 | 28,74 | 0,52% | - |
| 18.03.2025 | 28,41 | 28,88 | 28,17 | 28,59 | 0,49% | 17,00 |
| 17.03.2025 | 28,38 | 28,70 | 28,25 | 28,45 | -0,14% | 50,00 |
| 14.03.2025 | 28,24 | 28,53 | 27,98 | 28,49 | 1,42% | - |
| 13.03.2025 | 28,47 | 28,51 | 27,95 | 28,09 | -1,44% | - |
| 12.03.2025 | 28,40 | 28,82 | 28,11 | 28,50 | 0,67% | - |
| 11.03.2025 | 29,07 | 29,17 | 27,95 | 28,31 | -2,35% | - |
| 10.03.2025 | 29,67 | 29,90 | 28,70 | 28,99 | -2,59% | - |
| 07.03.2025 | 29,54 | 29,78 | 29,26 | 29,76 | 0,24% | 151,00 |
| 06.03.2025 | 29,68 | 29,99 | 29,44 | 29,69 | 0,41% | - |
| 05.03.2025 | 29,02 | 29,69 | 28,94 | 29,57 | 2,50% | 1,00 |
| 04.03.2025 | 29,79 | 29,94 | 28,52 | 28,85 | -3,19% | - |
| 03.03.2025 | 29,50 | 30,32 | 29,40 | 29,80 | 1,40% | 676,00 |
| 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% | - |