26,750€
4,25%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 26,59 | 26,93 | 26,38 | 26,73 | 4,17% | - |
| 22.11.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -0,74% | - |
| 21.11.2024 | 25,57 | 25,85 | 25,20 | 25,85 | 1,61% | - |
| 20.11.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -2,15% | - |
| 19.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,64% | - |
| 18.11.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 0,39% | - |
| 15.11.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -1,39% | - |
| 14.11.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 0,08% | - |
| 13.11.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -2,34% | - |
| 12.11.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 1,30% | - |
| 11.11.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -1,36% | - |
| 08.11.2024 | 26,46 | 26,46 | 26,46 | 26,46 | 2,80% | - |
| 07.11.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 2,14% | - |
| 06.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 05.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 04.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,97% | - |
| 01.11.2024 | 24,76 | 24,76 | 24,76 | 24,76 | -0,88% | - |
| 31.10.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -1,42% | - |
| 30.10.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -0,86% | - |
| 29.10.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 1,03% | - |
| 28.10.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 25.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 24.10.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,10% | - |
| 23.10.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,87% | - |
| 22.10.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -1,87% | - |
| 21.10.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 0,47% | - |
| 18.10.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 0,00% | - |
| 17.10.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 1,51% | - |
| 16.10.2024 | 25,14 | 25,14 | 25,14 | 25,14 | -1,10% | - |
| 15.10.2024 | 25,42 | 25,42 | 25,42 | 25,42 | 0,55% | - |
| 14.10.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,48% | - |
| 11.10.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -0,94% | - |
| 10.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,16% | - |
| 09.10.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 0,56% | - |
| 08.10.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -1,64% | - |
| 07.10.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 2,40% | - |
| 04.10.2024 | 25,04 | 25,04 | 25,04 | 25,04 | -1,03% | - |
| 03.10.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,09% | - |
| 02.10.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -1,16% | - |
| 01.10.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -0,84% | - |
| 30.09.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,08% | - |
| 27.09.2024 | 26,12 | 26,12 | 26,12 | 26,12 | 2,51% | - |
| 26.09.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 0,79% | - |
| 25.09.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -0,32% | - |
| 24.09.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 1,52% | - |
| 23.09.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -1,03% | - |
| 20.09.2024 | 25,24 | 25,24 | 25,24 | 25,24 | 2,35% | - |
| 19.09.2024 | 24,66 | 24,66 | 24,66 | 24,66 | 0,41% | - |
| 18.09.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,90% | - |
| 17.09.2024 | 24,34 | 24,34 | 24,34 | 24,34 | 0,50% | - |
| 16.09.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 1,25% | - |
| 13.09.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 1,61% | - |
| 12.09.2024 | 23,54 | 23,54 | 23,54 | 23,54 | 2,35% | - |
| 11.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,09% | - |
| 10.09.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 0,97% | - |
| 09.09.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -1,13% | - |
| 06.09.2024 | 23,02 | 23,02 | 23,02 | 23,02 | 0,09% | - |
| 05.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,70% | - |
| 04.09.2024 | 22,84 | 22,84 | 22,84 | 22,84 | -2,39% | - |
| 03.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,59% | - |
| 02.09.2024 | 23,54 | 23,54 | 23,54 | 23,54 | -0,34% | - |
| 30.08.2024 | 23,62 | 23,62 | 23,62 | 23,62 | 2,79% | - |
| 29.08.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 0,97% | - |
| 28.08.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 0,26% | - |
| 27.08.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,09% | - |
| 26.08.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 0,89% | - |
| 23.08.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 0,45% | - |
| 22.08.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 0,81% | - |
| 21.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,16% | - |
| 20.08.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 0,81% | - |
| 19.08.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -0,80% | - |
| 16.08.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 2,09% | - |
| 15.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,18% | - |
| 14.08.2024 | 21,96 | 21,96 | 21,96 | 21,96 | -0,18% | - |
| 13.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,27% | - |
| 12.08.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -0,54% | - |
| 09.08.2024 | 22,06 | 22,06 | 22,06 | 22,06 | 0,82% | - |
| 08.08.2024 | 21,88 | 21,88 | 21,88 | 21,88 | 1,48% | - |
| 07.08.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 0,19% | - |
| 06.08.2024 | 21,52 | 21,52 | 21,52 | 21,52 | 0,09% | - |
| 05.08.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -6,85% | - |
| 02.08.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -3,91% | - |
| 01.08.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 1,78% | - |
| 31.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 4,06% | - |
| 30.07.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 0,53% | - |
| 29.07.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 0,98% | - |
| 26.07.2024 | 22,34 | 22,34 | 22,34 | 22,34 | 0,45% | - |
| 25.07.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -1,16% | - |
| 24.07.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 23.07.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,71% | - |
| 22.07.2024 | 22,54 | 22,54 | 22,54 | 22,54 | -1,91% | - |
| 19.07.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 0,44% | - |
| 18.07.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -2,14% | - |
| 17.07.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 0,69% | - |
| 16.07.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -2,03% | - |
| 15.07.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 1,63% | - |
| 12.07.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 1,04% | - |
| 11.07.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 2,12% | - |
| 10.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 09.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,09% | - |