31,400€
3,29%
Echtzeit-Aktienkurs WEIR GRP PLC LS-,125
Bid:
Ask:
Aktienkurse zur WEIR GRP PLC LS-,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 30,10 | 30,30 | 29,80 | 30,30 | -1,30% | 484,00 |
| 07.10.2026 | 31,20 | 31,60 | 30,60 | 30,70 | -1,29% | 1,00 |
| 06.10.2026 | 30,90 | 31,10 | 30,70 | 31,10 | 1,97% | - |
| 05.10.2026 | 30,30 | 30,70 | 30,30 | 30,50 | 0,33% | - |
| 02.10.2026 | 30,70 | 31,00 | 30,40 | 30,40 | -1,94% | 52,00 |
| 01.10.2026 | 31,90 | 31,90 | 31,00 | 31,00 | -4,62% | - |
| 30.09.2026 | 32,10 | 32,60 | 32,00 | 32,50 | 1,56% | - |
| 29.09.2026 | 31,10 | 32,20 | 30,90 | 32,00 | 4,58% | - |
| 28.09.2026 | 31,20 | 31,20 | 30,40 | 30,60 | -2,55% | - |
| 24.09.2026 | 31,20 | 31,60 | 31,10 | 31,40 | -1,57% | - |
| 23.09.2026 | 32,30 | 32,30 | 31,70 | 31,90 | 0,31% | - |
| 22.09.2026 | 31,60 | 32,00 | 31,10 | 31,80 | 1,60% | - |
| 21.09.2026 | 30,90 | 31,60 | 30,70 | 31,30 | 0,00% | 160,00 |
| 18.09.2026 | 31,40 | 31,40 | 31,20 | 31,30 | -0,63% | 20,00 |
| 17.09.2026 | 31,30 | 31,60 | 31,30 | 31,50 | 1,94% | - |
| 16.09.2026 | 30,80 | 31,20 | 30,60 | 30,90 | 1,31% | 1,00 |
| 15.09.2026 | 30,40 | 30,60 | 30,40 | 30,50 | -0,65% | 1,00 |
| 14.09.2026 | 31,80 | 31,90 | 30,70 | 30,70 | -3,76% | 16,00 |
| 11.09.2026 | 31,70 | 31,90 | 31,40 | 31,90 | 2,57% | 190,00 |
| 10.09.2026 | 32,90 | 33,10 | 31,10 | 31,10 | -5,47% | 140,00 |
| 09.09.2026 | 32,90 | 33,50 | 32,80 | 32,90 | -0,30% | 14,00 |
| 08.09.2026 | 31,80 | 33,00 | 31,80 | 33,00 | 2,80% | 12,00 |
| 07.09.2026 | 32,00 | 32,40 | 31,80 | 32,10 | 0,31% | 280,00 |
| 04.09.2026 | 31,50 | 32,10 | 31,40 | 32,00 | 1,91% | 15,00 |
| 03.09.2026 | 31,30 | 32,10 | 31,10 | 31,40 | -0,95% | 94,00 |
| 02.09.2026 | 31,90 | 32,00 | 31,50 | 31,70 | -1,86% | 50,00 |
| 01.09.2026 | 33,10 | 33,20 | 32,10 | 32,30 | -1,82% | 177,00 |
| 31.08.2026 | 33,30 | 33,70 | 32,90 | 32,90 | -3,52% | 402,00 |
| 28.08.2026 | 33,60 | 34,20 | 33,60 | 34,10 | 0,59% | 30,00 |
| 27.08.2026 | 34,00 | 34,20 | 33,80 | 33,90 | -1,45% | 436,00 |
| 26.08.2026 | 34,10 | 35,10 | 34,10 | 34,40 | 0,58% | 505,00 |
| 24.08.2026 | 32,80 | 34,20 | 32,80 | 34,20 | 5,56% | 66,00 |
| 21.08.2026 | 32,40 | 32,40 | 32,20 | 32,40 | 1,89% | 3,00 |
| 20.08.2026 | 31,00 | 31,80 | 31,00 | 31,80 | 2,58% | - |
| 19.08.2026 | 30,50 | 31,10 | 30,50 | 31,00 | -0,64% | 4,00 |
| 18.08.2026 | 31,20 | 31,30 | 30,80 | 31,20 | -1,89% | 2,00 |
| 17.08.2026 | 31,40 | 32,20 | 31,40 | 31,80 | 1,27% | 913,00 |
| 14.08.2026 | 31,40 | 31,60 | 31,10 | 31,40 | -3,09% | - |
| 13.08.2026 | 32,50 | 32,50 | 32,30 | 32,40 | 0,31% | - |
| 12.08.2026 | 32,30 | 32,40 | 32,20 | 32,30 | 0,62% | - |
| 11.08.2026 | 32,20 | 32,20 | 32,00 | 32,10 | -0,93% | - |
| 10.08.2026 | 31,90 | 32,40 | 31,80 | 32,40 | 2,53% | 1,00 |
| 07.08.2026 | 31,60 | 31,80 | 31,60 | 31,60 | -1,56% | 1,00 |
| 06.08.2026 | 31,60 | 32,10 | 31,50 | 32,10 | 0,63% | - |
| 05.08.2026 | 31,70 | 32,40 | 31,70 | 31,90 | 0,63% | 2,00 |
| 04.08.2026 | 31,30 | 31,80 | 31,10 | 31,70 | 1,60% | - |
| 03.08.2026 | 31,30 | 31,50 | 31,10 | 31,20 | -4,00% | 35,00 |
| 31.07.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 0,00% | - |
| 30.07.2026 | 31,90 | 32,60 | 31,90 | 32,50 | 2,20% | 160,00 |
| 29.07.2026 | 29,80 | 33,00 | 29,80 | 31,80 | 4,95% | 1.201,00 |
| 28.07.2026 | 30,50 | 30,50 | 30,30 | 30,30 | -0,66% | - |
| 27.07.2026 | 31,30 | 31,40 | 30,30 | 30,50 | 0,33% | - |
| 24.07.2026 | 29,70 | 30,60 | 29,70 | 30,40 | 3,40% | 100,00 |
| 22.07.2026 | 29,10 | 29,60 | 28,80 | 29,40 | 2,08% | 9,00 |
| 21.07.2026 | 29,20 | 29,30 | 28,80 | 28,80 | -2,37% | - |
| 20.07.2026 | 29,30 | 29,50 | 29,30 | 29,50 | -1,34% | - |
| 17.07.2026 | 29,70 | 30,00 | 29,40 | 29,90 | 5,28% | 1,00 |
| 15.07.2026 | 28,30 | 28,70 | 27,90 | 28,40 | 0,35% | 1,00 |
| 14.07.2026 | 27,70 | 28,30 | 27,70 | 28,30 | 0,35% | - |
| 13.07.2026 | 28,10 | 28,30 | 28,00 | 28,20 | 1,81% | - |
| 10.07.2026 | 27,90 | 27,90 | 27,70 | 27,70 | -1,42% | - |
| 09.07.2026 | 27,80 | 28,10 | 27,60 | 28,10 | 1,44% | 35,00 |
| 08.07.2026 | 28,40 | 28,40 | 27,70 | 27,70 | -6,10% | - |
| 06.07.2026 | 29,70 | 29,70 | 29,50 | 29,50 | 0,34% | - |
| 03.07.2026 | 29,00 | 29,50 | 29,00 | 29,40 | 3,52% | 100,00 |
| 02.07.2026 | 28,50 | 28,70 | 28,30 | 28,40 | 0,71% | - |
| 01.07.2026 | 28,10 | 28,40 | 27,90 | 28,20 | 1,08% | 1,00 |
| 30.06.2026 | 27,90 | 28,20 | 27,70 | 27,90 | 1,45% | - |
| 26.06.2026 | 27,90 | 27,90 | 27,50 | 27,50 | -1,79% | - |
| 24.06.2026 | 27,90 | 28,20 | 27,70 | 28,00 | 1,08% | 1,00 |
| 23.06.2026 | 27,80 | 27,90 | 27,30 | 27,70 | -1,42% | 622,00 |
| 22.06.2026 | 28,50 | 28,50 | 27,90 | 28,10 | -1,06% | 196,00 |
| 19.06.2026 | 28,80 | 29,00 | 28,20 | 28,40 | -2,41% | 37,00 |
| 18.06.2026 | 29,00 | 29,20 | 28,70 | 29,10 | 0,34% | - |
| 17.06.2026 | 28,70 | 29,20 | 28,40 | 29,00 | 0,69% | - |
| 16.06.2026 | 28,30 | 29,00 | 28,30 | 28,80 | 1,41% | - |
| 15.06.2026 | 28,10 | 28,50 | 28,10 | 28,40 | 7,17% | 541,00 |
| 11.06.2026 | 26,50 | 26,50 | 26,30 | 26,50 | -5,02% | - |
| 08.06.2026 | 27,50 | 27,90 | 27,30 | 27,90 | 0,00% | 51,00 |
| 05.06.2026 | 28,10 | 28,50 | 27,90 | 27,90 | 0,72% | 380,00 |
| 03.06.2026 | 27,90 | 28,00 | 27,70 | 27,70 | -1,42% | - |
| 02.06.2026 | 28,00 | 28,40 | 27,90 | 28,10 | -0,71% | 437,00 |
| 01.06.2026 | 28,30 | 28,30 | 28,00 | 28,30 | -1,05% | 63,00 |
| 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 |