32,770€
0,96%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,46 | 32,46 | 32,46 | 32,46 | 0,37% | - |
| 15.10.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -1,04% | - |
| 14.10.2025 | 32,62 | 32,68 | 32,50 | 32,68 | -0,18% | 527,00 |
| 13.10.2025 | 32,74 | 32,74 | 32,74 | 32,74 | -0,61% | - |
| 10.10.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,84% | - |
| 09.10.2025 | 32,60 | 33,22 | 32,60 | 33,22 | 2,22% | 787,00 |
| 08.10.2025 | 32,20 | 32,60 | 32,20 | 32,50 | -0,73% | 810,00 |
| 07.10.2025 | 33,10 | 33,10 | 32,74 | 32,74 | -0,24% | 650,00 |
| 06.10.2025 | 32,82 | 32,82 | 32,82 | 32,82 | 0,55% | - |
| 03.10.2025 | 33,24 | 33,24 | 32,64 | 32,64 | 0,00% | 230,00 |
| 02.10.2025 | 31,68 | 32,78 | 31,68 | 32,64 | 0,00% | 1.025,00 |
| 01.10.2025 | 31,30 | 32,64 | 31,30 | 32,64 | 6,46% | 450,00 |
| 30.09.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -1,73% | - |
| 29.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,77% | - |
| 26.09.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -0,33% | - |
| 25.09.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -1,49% | - |
| 24.09.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 1,71% | - |
| 23.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,20% | - |
| 22.09.2025 | 30,34 | 30,34 | 30,34 | 30,34 | 0,26% | - |
| 19.09.2025 | 30,26 | 30,26 | 30,26 | 30,26 | 1,61% | - |
| 18.09.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -0,87% | - |
| 17.09.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -0,86% | - |
| 16.09.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,87% | - |
| 15.09.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 0,54% | - |
| 12.09.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 0,07% | - |
| 10.09.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -0,40% | - |
| 09.09.2025 | 30,01 | 30,09 | 29,80 | 29,98 | 3,74% | - |
| 05.09.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,98% | - |
| 04.09.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 0,35% | - |
| 03.09.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -1,12% | - |
| 02.09.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -0,21% | - |
| 01.09.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -0,83% | - |
| 29.08.2025 | 28,86 | 28,86 | 28,86 | 28,86 | 1,12% | - |
| 28.08.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -0,49% | - |
| 27.08.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -1,10% | - |
| 26.08.2025 | 29,14 | 29,14 | 29,00 | 29,00 | -0,28% | 103,00 |
| 25.08.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 1,32% | - |
| 22.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,28% | - |
| 21.08.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 0,14% | - |
| 20.08.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 2,00% | - |
| 19.08.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -0,28% | - |
| 18.08.2025 | 28,22 | 28,22 | 28,10 | 28,10 | -1,89% | 10,00 |
| 15.08.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,28% | - |
| 14.08.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -1,18% | - |
| 13.08.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,91% | - |
| 12.08.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -0,21% | - |
| 11.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,14% | - |
| 08.08.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 0,56% | - |
| 07.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,07% | - |
| 06.08.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -0,49% | - |
| 05.08.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -0,76% | - |
| 04.08.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -5,44% | - |
| 01.08.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -1,55% | - |
| 31.07.2025 | 30,56 | 30,98 | 30,56 | 30,98 | 1,51% | 200,00 |
| 30.07.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 0,73% | - |
| 29.07.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -1,56% | - |
| 28.07.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 0,72% | - |
| 25.07.2025 | 30,56 | 30,56 | 30,56 | 30,56 | -1,29% | - |
| 24.07.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 0,32% | - |
| 23.07.2025 | 30,86 | 30,86 | 30,86 | 30,86 | 0,46% | - |
| 22.07.2025 | 30,72 | 30,72 | 30,72 | 30,72 | 0,13% | - |
| 21.07.2025 | 30,68 | 30,68 | 30,68 | 30,68 | -1,29% | - |
| 18.07.2025 | 31,08 | 31,08 | 31,08 | 31,08 | 1,90% | - |
| 17.07.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 2,28% | - |
| 16.07.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 0,07% | - |
| 15.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,61% | - |
| 14.07.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -2,50% | - |
| 11.07.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 2,70% | - |
| 10.07.2025 | 29,58 | 29,58 | 29,58 | 29,58 | 0,75% | - |
| 09.07.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,07% | - |
| 08.07.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,55% | - |
| 07.07.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -0,48% | - |
| 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% | - |