28,600€
-0,69%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,20 | 28,60 | 28,00 | 28,60 | -0,69% | - |
| 28.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 27.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 26.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 25.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 22.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 21.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 20.05.2026 | 28,00 | 30,00 | 28,00 | 30,00 | 6,38% | 210,00 |
| 19.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 18.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 15.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 14.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 13.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 250,00 |
| 12.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 11.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 08.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 07.05.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 3,40% | 70,00 |
| 06.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 05.05.2026 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | 8,00 |
| 04.05.2026 | 30,20 | 30,20 | 29,20 | 29,20 | -5,81% | 310,00 |
| 30.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -5,49% | - |
| 29.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | 60,00 |
| 28.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |
| 27.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 24.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 23.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 22.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 21.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 20.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 17.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 16.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 15.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 14.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 13.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 10.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 09.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 08.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | - |
| 07.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,06% | - |
| 02.04.2026 | 33,00 | 33,22 | 33,00 | 33,22 | -1,60% | 10,00 |
| 01.04.2026 | 32,48 | 33,76 | 32,48 | 33,76 | 6,90% | 10,00 |
| 31.03.2026 | 31,58 | 31,58 | 31,58 | 31,58 | -0,82% | - |
| 30.03.2026 | 31,84 | 31,84 | 31,84 | 31,84 | -1,73% | - |
| 27.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,18% | - |
| 26.03.2026 | 32,46 | 32,46 | 32,46 | 32,46 | -1,64% | - |
| 25.03.2026 | 32,12 | 33,00 | 32,12 | 33,00 | 3,19% | 120,00 |
| 24.03.2026 | 31,98 | 31,98 | 31,98 | 31,98 | 4,58% | - |
| 23.03.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -4,50% | - |
| 20.03.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -4,76% | - |
| 19.03.2026 | 33,62 | 33,62 | 33,62 | 33,62 | 1,45% | - |
| 18.03.2026 | 33,14 | 33,14 | 33,14 | 33,14 | 0,79% | - |
| 17.03.2026 | 32,88 | 32,88 | 32,88 | 32,88 | -0,24% | - |
| 16.03.2026 | 32,96 | 32,96 | 32,96 | 32,96 | -4,57% | - |
| 13.03.2026 | 34,54 | 34,54 | 34,54 | 34,54 | -1,54% | - |
| 12.03.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -2,01% | - |
| 11.03.2026 | 34,94 | 35,80 | 34,94 | 35,80 | 3,47% | 250,00 |
| 10.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,41% | - |
| 09.03.2026 | 34,46 | 34,46 | 34,46 | 34,46 | -4,17% | - |
| 06.03.2026 | 35,84 | 35,96 | 35,84 | 35,96 | 5,33% | 54,00 |
| 05.03.2026 | 34,14 | 34,14 | 34,14 | 34,14 | -2,46% | - |
| 04.03.2026 | 38,10 | 38,10 | 35,00 | 35,00 | -9,98% | 100,00 |
| 03.03.2026 | 40,00 | 40,00 | 38,88 | 38,88 | -1,72% | 115,00 |
| 02.03.2026 | 39,56 | 39,56 | 39,56 | 39,56 | -2,18% | - |
| 27.02.2026 | 40,44 | 40,44 | 40,44 | 40,44 | -0,79% | - |
| 26.02.2026 | 40,76 | 40,76 | 40,76 | 40,76 | 1,70% | - |
| 25.02.2026 | 40,08 | 40,08 | 40,08 | 40,08 | -0,05% | - |
| 24.02.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 0,86% | 200,00 |
| 23.02.2026 | 39,76 | 39,76 | 39,76 | 39,76 | 0,66% | - |
| 20.02.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -1,00% | - |
| 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% | - |