25,240€
9,64%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 25,24 | 25,98 | 24,96 | 25,27 | 9,77% | - |
| 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% | - |
| 04.03.2025 | 29,78 | 29,78 | 29,78 | 29,78 | 1,50% | - |
| 03.03.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 6,54% | - |
| 28.02.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -0,43% | - |
| 27.02.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 0,88% | - |
| 26.02.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,07% | - |
| 25.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,86% | - |
| 24.02.2025 | 27,70 | 27,92 | 27,70 | 27,92 | 0,43% | 50,00 |
| 21.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 20.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,91% | - |
| 19.02.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 0,21% | - |
| 18.02.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 1,00% | - |
| 17.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,06% | - |
| 14.02.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,93% | - |
| 13.02.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 0,94% | - |
| 12.02.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,57% | - |
| 11.02.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -0,57% | - |
| 10.02.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,14% | - |
| 07.02.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -1,61% | - |
| 06.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,49% | - |
| 05.02.2025 | 28,08 | 28,46 | 28,08 | 28,46 | 0,85% | 40,00 |
| 04.02.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -1,12% | - |
| 03.02.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -2,79% | - |
| 31.01.2025 | 29,02 | 29,36 | 29,02 | 29,36 | 3,38% | 182,00 |
| 30.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,28% | - |
| 29.01.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -0,35% | - |
| 28.01.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -0,28% | - |
| 27.01.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,86% | - |
| 24.01.2025 | 28,30 | 29,04 | 28,30 | 29,04 | 4,99% | 10,00 |
| 23.01.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 0,58% | - |
| 22.01.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,43% | - |
| 21.01.2025 | 27,62 | 27,62 | 27,62 | 27,62 | 0,73% | - |
| 20.01.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,66% | - |
| 17.01.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 3,18% | - |
| 16.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,25% | - |
| 15.01.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -1,30% | - |
| 14.01.2025 | 26,16 | 26,16 | 26,16 | 26,16 | -0,15% | - |
| 13.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,73% | - |
| 10.01.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 1,37% | - |
| 09.01.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,38% | - |
| 08.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 07.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,15% | - |
| 06.01.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -0,60% | - |
| 03.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,53% | - |
| 02.01.2025 | 26,46 | 26,46 | 26,46 | 26,46 | 0,84% | - |
| 30.12.2024 | 26,24 | 26,24 | 26,24 | 26,24 | -0,68% | - |
| 27.12.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -0,45% | - |
| 23.12.2024 | 26,54 | 26,54 | 26,54 | 26,54 | -0,23% | - |
| 20.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,15% | - |
| 19.12.2024 | 26,56 | 26,56 | 26,56 | 26,56 | -1,85% | - |
| 18.12.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 0,52% | - |
| 17.12.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -0,30% | - |
| 16.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,53% | - |
| 13.12.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -1,65% | - |
| 12.12.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 1,09% | - |
| 11.12.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -0,29% | - |
| 10.12.2024 | 27,66 | 27,66 | 27,66 | 27,66 | 0,73% | - |
| 09.12.2024 | 27,46 | 27,46 | 27,46 | 27,46 | 1,25% | - |
| 06.12.2024 | 27,12 | 27,12 | 27,12 | 27,12 | -0,73% | - |
| 05.12.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 1,19% | - |
| 04.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,15% | - |
| 03.12.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 0,67% | - |
| 02.12.2024 | 26,86 | 26,86 | 26,86 | 26,86 | 1,59% | - |
| 29.11.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 1,15% | - |
| 28.11.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 0,77% | - |
| 27.11.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -1,52% | - |
| 26.11.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -0,15% | - |
| 25.11.2024 | 26,38 | 26,38 | 26,38 | 26,38 | 2,81% | - |
| 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% | - |