39,960€
0,15%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 39,71 | 40,11 | 39,50 | 39,97 | 0,18% | - |
| 19.02.2026 | 39,90 | 39,90 | 39,90 | 39,90 | 0,86% | - |
| 18.02.2026 | 39,56 | 39,56 | 39,56 | 39,56 | -1,69% | - |
| 17.02.2026 | 40,24 | 40,24 | 40,24 | 40,24 | 0,30% | - |
| 16.02.2026 | 40,12 | 40,12 | 40,12 | 40,12 | 0,05% | - |
| 13.02.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -0,35% | 125,00 |
| 12.02.2026 | 40,30 | 40,30 | 40,24 | 40,24 | -0,20% | 250,00 |
| 11.02.2026 | 40,32 | 40,32 | 40,32 | 40,32 | -1,03% | - |
| 10.02.2026 | 40,00 | 40,74 | 40,00 | 40,74 | 2,77% | 210,00 |
| 09.02.2026 | 39,64 | 39,64 | 39,64 | 39,64 | 2,06% | 75,00 |
| 06.02.2026 | 38,84 | 38,84 | 38,84 | 38,84 | -0,97% | - |
| 05.02.2026 | 38,46 | 39,22 | 38,46 | 39,22 | -1,61% | 200,00 |
| 04.02.2026 | 38,82 | 39,86 | 38,82 | 39,86 | 5,73% | 5,00 |
| 03.02.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 0,91% | - |
| 02.02.2026 | 37,36 | 37,36 | 37,36 | 37,36 | -1,27% | - |
| 30.01.2026 | 37,84 | 37,84 | 37,84 | 37,84 | -3,96% | - |
| 29.01.2026 | 37,79 | 39,44 | 37,62 | 39,40 | 4,56% | - |
| 28.01.2026 | 37,68 | 37,68 | 37,68 | 37,68 | 1,13% | - |
| 27.01.2026 | 37,26 | 37,26 | 37,26 | 37,26 | 1,14% | - |
| 26.01.2026 | 36,84 | 36,84 | 36,84 | 36,84 | -0,38% | - |
| 23.01.2026 | 36,98 | 36,98 | 36,98 | 36,98 | 2,72% | - |
| 22.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,75% | - |
| 21.01.2026 | 35,38 | 35,38 | 35,38 | 35,38 | -0,11% | - |
| 20.01.2026 | 35,42 | 35,42 | 35,42 | 35,42 | -0,17% | - |
| 19.01.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -1,44% | - |
| 16.01.2026 | 35,56 | 36,00 | 35,56 | 36,00 | 2,45% | 1.639,00 |
| 15.01.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 0,06% | - |
| 14.01.2026 | 35,12 | 35,12 | 35,12 | 35,12 | -0,79% | - |
| 13.01.2026 | 35,32 | 35,40 | 35,32 | 35,40 | -1,12% | 250,00 |
| 12.01.2026 | 34,76 | 35,80 | 34,76 | 35,80 | 4,56% | 110,00 |
| 09.01.2026 | 34,24 | 34,24 | 34,24 | 34,24 | 0,35% | - |
| 08.01.2026 | 34,12 | 34,12 | 34,12 | 34,12 | 0,29% | - |
| 07.01.2026 | 34,02 | 34,02 | 34,02 | 34,02 | 0,47% | - |
| 06.01.2026 | 33,86 | 33,86 | 33,86 | 33,86 | -1,11% | - |
| 05.01.2026 | 32,82 | 34,24 | 32,82 | 34,24 | 4,97% | 605,00 |
| 02.01.2026 | 32,62 | 32,62 | 32,62 | 32,62 | 0,12% | - |
| 30.12.2025 | 32,58 | 32,58 | 32,58 | 32,58 | 0,18% | - |
| 29.12.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -0,73% | - |
| 23.12.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -0,49% | - |
| 22.12.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 0,43% | - |
| 19.12.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 0,74% | - |
| 18.12.2025 | 32,16 | 32,54 | 32,16 | 32,54 | -0,61% | 5,00 |
| 17.12.2025 | 32,74 | 32,74 | 32,74 | 32,74 | 0,37% | - |
| 16.12.2025 | 32,62 | 32,62 | 32,62 | 32,62 | -0,18% | - |
| 15.12.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -2,91% | - |
| 12.12.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 1,14% | - |
| 11.12.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 1,90% | - |
| 10.12.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -0,55% | - |
| 09.12.2025 | 32,84 | 32,84 | 32,84 | 32,84 | -0,85% | - |
| 08.12.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -1,90% | - |
| 05.12.2025 | 33,16 | 33,76 | 33,16 | 33,76 | 3,43% | 25,00 |
| 04.12.2025 | 32,64 | 32,64 | 32,64 | 32,64 | 3,23% | - |
| 03.12.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -0,19% | - |
| 02.12.2025 | 31,68 | 31,68 | 31,68 | 31,68 | 0,00% | - |
| 01.12.2025 | 31,68 | 31,68 | 31,68 | 31,68 | 0,76% | - |
| 28.11.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -0,25% | - |
| 27.11.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -0,13% | - |
| 26.11.2025 | 31,56 | 31,56 | 31,56 | 31,56 | 1,74% | - |
| 25.11.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 0,65% | - |
| 24.11.2025 | 30,82 | 30,82 | 30,82 | 30,82 | 0,72% | - |
| 21.11.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -1,29% | 95,00 |
| 20.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 19.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,39% | - |
| 18.11.2025 | 31,78 | 31,78 | 31,76 | 31,76 | -0,75% | 432,00 |
| 17.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 14.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,62% | 55,00 |
| 13.11.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -0,60% | - |
| 12.11.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -1,14% | - |
| 11.11.2025 | 33,20 | 33,44 | 33,20 | 33,44 | 1,33% | 250,00 |
| 10.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,43% | - |
| 07.11.2025 | 32,80 | 32,86 | 32,80 | 32,86 | 0,18% | 50,00 |
| 06.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,82% | - |
| 05.11.2025 | 32,80 | 32,80 | 31,90 | 31,90 | -3,92% | 100,00 |
| 04.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 03.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,93% | 70,00 |
| 31.10.2025 | 34,02 | 34,52 | 34,02 | 34,52 | 0,99% | 250,00 |
| 30.10.2025 | 33,96 | 34,18 | 33,96 | 34,18 | 0,47% | 777,00 |
| 29.10.2025 | 34,28 | 34,28 | 34,02 | 34,02 | -0,35% | 280,00 |
| 28.10.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -1,67% | - |
| 27.10.2025 | 34,00 | 34,72 | 34,00 | 34,72 | 1,88% | 145,00 |
| 24.10.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 3,84% | - |
| 23.10.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -0,85% | - |
| 22.10.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,49% | - |
| 21.10.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 1,98% | - |
| 20.10.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,86% | - |
| 17.10.2025 | 32,58 | 32,58 | 32,58 | 32,58 | 0,37% | - |
| 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% | - |