30,690€
-0,87%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |