29,170€
1,99%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 2,52% | - |
03.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,97% | - |
02.07.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -0,82% | - |
01.07.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -1,29% | - |
30.06.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 1,10% | - |
27.06.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 0,90% | - |
26.06.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -1,57% | - |
25.06.2025 | 28,86 | 29,38 | 28,86 | 29,38 | 1,66% | 1,00 |
24.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,33% | - |
23.06.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -1,72% | - |
20.06.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -1,29% | - |
19.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,74% | - |
18.06.2025 | 29,62 | 29,62 | 29,62 | 29,62 | 0,14% | - |
17.06.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -0,27% | - |
16.06.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 1,51% | - |
13.06.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -1,42% | - |
12.06.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 0,82% | - |
11.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,47% | - |
10.06.2025 | 29,12 | 29,84 | 29,12 | 29,84 | 3,25% | 250,00 |
09.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,84% | - |
06.06.2025 | 28,66 | 28,66 | 28,66 | 28,66 | -0,28% | - |
05.06.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 0,21% | - |
04.06.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 0,21% | - |
03.06.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -0,69% | - |
02.06.2025 | 28,82 | 28,82 | 28,82 | 28,82 | 0,42% | - |
30.05.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,28% | - |
29.05.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 1,91% | - |
28.05.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 0,93% | - |
27.05.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 0,07% | - |
26.05.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -0,43% | - |
23.05.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -0,64% | - |
22.05.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -0,98% | - |
21.05.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -0,42% | - |
20.05.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 0,28% | - |
19.05.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -1,04% | - |
16.05.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 1,12% | - |
15.05.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -1,24% | - |
14.05.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 1,76% | - |
13.05.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -0,21% | - |
12.05.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -0,14% | - |
09.05.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 3,78% | - |
08.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,51% | - |
07.05.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 0,00% | - |
06.05.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 0,22% | - |
05.05.2025 | 27,28 | 27,28 | 27,28 | 27,28 | 1,56% | - |
02.05.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 2,13% | - |
30.04.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -1,79% | - |
29.04.2025 | 26,78 | 26,78 | 26,78 | 26,78 | -1,03% | - |
28.04.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -0,66% | - |
25.04.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 5,66% | - |
24.04.2025 | 25,78 | 25,78 | 25,78 | 25,78 | 1,26% | - |
23.04.2025 | 25,46 | 25,46 | 25,46 | 25,46 | 2,41% | - |
22.04.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -0,72% | - |
17.04.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -1,57% | - |
16.04.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 1,35% | - |
15.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,97% | - |
14.04.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 1,14% | - |
11.04.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -1,52% | - |
10.04.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 8,43% | - |
09.04.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -2,62% | - |
08.04.2025 | 23,64 | 23,64 | 23,64 | 23,64 | 2,16% | - |
07.04.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -6,16% | - |
04.04.2025 | 26,14 | 26,14 | 24,66 | 24,66 | -6,09% | 150,00 |
03.04.2025 | 26,92 | 26,92 | 26,26 | 26,26 | -4,51% | 35,00 |
02.04.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -1,08% | - |
01.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,28% | - |
31.03.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -2,15% | - |
28.03.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -1,44% | - |
27.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,95% | - |
26.03.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 3,51% | - |
25.03.2025 | 28,48 | 28,48 | 28,48 | 28,48 | 0,64% | - |
24.03.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,53% | - |
21.03.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 0,98% | - |
20.03.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 0,21% | - |
19.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,78% | - |
18.03.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,14% | - |
17.03.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 0,93% | - |
14.03.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -1,34% | - |
13.03.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 1,07% | - |
12.03.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -2,64% | - |
11.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,30% | - |
10.03.2025 | 29,48 | 29,48 | 29,18 | 29,18 | -0,88% | 60,00 |
07.03.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 0,00% | - |
06.03.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 2,29% | - |
05.03.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -3,36% | - |
04.03.2025 | 29,78 | 29,78 | 29,78 | 29,78 | 1,50% | - |
03.03.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 6,54% | - |
28.02.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -0,43% | - |
27.02.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 0,88% | - |
26.02.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,07% | - |
25.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,86% | - |
24.02.2025 | 27,70 | 27,92 | 27,70 | 27,92 | 0,43% | 50,00 |
21.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
20.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,91% | - |
19.02.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 0,21% | - |
18.02.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 1,00% | - |
17.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,06% | - |
14.02.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,93% | - |
13.02.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 0,94% | - |
12.02.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,57% | - |