31,400€
3,97%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 30,20 | 31,20 | 30,20 | 31,20 | 3,31% | 107,00 |
| 08.10.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 07.10.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 06.10.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 05.10.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 02.10.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -4,40% | - |
| 01.10.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 30.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 29.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 28.09.2026 | 30,80 | 30,80 | 30,40 | 30,40 | -1,30% | 80,00 |
| 25.09.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 24.09.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 23.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 22.09.2026 | 31,20 | 32,00 | 31,20 | 32,00 | 5,26% | 7,00 |
| 21.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 18.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 17.09.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 16.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 15.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -4,40% | - |
| 14.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 11.09.2026 | 31,40 | 32,00 | 31,40 | 32,00 | -1,84% | 200,00 |
| 10.09.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 09.09.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 08.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 07.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 04.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 03.09.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 02.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 01.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 31.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 28.08.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 27.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 26.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 25.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 24.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 21.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | - |
| 20.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 19.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 18.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 17.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 14.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 13.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 12.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 11.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 10.08.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 07.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 06.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 05.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 04.08.2026 | 31,00 | 31,80 | 31,00 | 31,80 | 3,92% | 15,00 |
| 03.08.2026 | 31,00 | 31,00 | 30,60 | 30,60 | -4,97% | 1.691,00 |
| 31.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 30.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 29.07.2026 | 29,60 | 31,60 | 29,60 | 31,60 | 4,64% | 500,00 |
| 28.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 27.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | - |
| 24.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 23.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 22.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 21.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 20.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 17.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 16.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 15.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 14.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 13.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 10.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 09.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 08.07.2026 | 28,40 | 28,40 | 27,60 | 27,60 | -6,12% | 150,00 |
| 07.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 06.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 03.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 02.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 01.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 10,00 |
| 30.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 29.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 250,00 |
| 26.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 25.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 24.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 23.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 22.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 19.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 18.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 17.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 350,00 |
| 16.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | - |
| 15.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 12.06.2026 | 26,60 | 27,20 | 26,60 | 27,20 | 3,03% | 210,00 |
| 11.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 210,00 |
| 10.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 09.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 08.06.2026 | 27,00 | 28,00 | 27,00 | 28,00 | 0,00% | 10,00 |
| 05.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 04.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 03.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 02.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 01.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 29.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 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% | - |