32,810€
-1,41%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 1,14% | - |
| 11.12.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 1,90% | - |
| 10.12.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -0,55% | - |
| 09.12.2025 | 32,84 | 32,84 | 32,84 | 32,84 | -0,85% | - |
| 08.12.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -1,90% | - |
| 05.12.2025 | 33,16 | 33,76 | 33,16 | 33,76 | 3,43% | 25,00 |
| 04.12.2025 | 32,64 | 32,64 | 32,64 | 32,64 | 3,23% | - |
| 03.12.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -0,19% | - |
| 02.12.2025 | 31,68 | 31,68 | 31,68 | 31,68 | 0,00% | - |
| 01.12.2025 | 31,68 | 31,68 | 31,68 | 31,68 | 0,76% | - |
| 28.11.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -0,25% | - |
| 27.11.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -0,13% | - |
| 26.11.2025 | 31,56 | 31,56 | 31,56 | 31,56 | 1,74% | - |
| 25.11.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 0,65% | - |
| 24.11.2025 | 30,82 | 30,82 | 30,82 | 30,82 | 0,72% | - |
| 21.11.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -1,29% | 95,00 |
| 20.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 19.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,39% | - |
| 18.11.2025 | 31,78 | 31,78 | 31,76 | 31,76 | -0,75% | 432,00 |
| 17.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 14.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,62% | 55,00 |
| 13.11.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -0,60% | - |
| 12.11.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -1,14% | - |
| 11.11.2025 | 33,20 | 33,44 | 33,20 | 33,44 | 1,33% | 250,00 |
| 10.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,43% | - |
| 07.11.2025 | 32,80 | 32,86 | 32,80 | 32,86 | 0,18% | 50,00 |
| 06.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,82% | - |
| 05.11.2025 | 32,80 | 32,80 | 31,90 | 31,90 | -3,92% | 100,00 |
| 04.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 03.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,93% | 70,00 |
| 31.10.2025 | 34,02 | 34,52 | 34,02 | 34,52 | 0,99% | 250,00 |
| 30.10.2025 | 33,96 | 34,18 | 33,96 | 34,18 | 0,47% | 777,00 |
| 29.10.2025 | 34,28 | 34,28 | 34,02 | 34,02 | -0,35% | 280,00 |
| 28.10.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -1,67% | - |
| 27.10.2025 | 34,00 | 34,72 | 34,00 | 34,72 | 1,88% | 145,00 |
| 24.10.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 3,84% | - |
| 23.10.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -0,85% | - |
| 22.10.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,49% | - |
| 21.10.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 1,98% | - |
| 20.10.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,86% | - |
| 17.10.2025 | 32,58 | 32,58 | 32,58 | 32,58 | 0,37% | - |
| 16.10.2025 | 32,46 | 32,46 | 32,46 | 32,46 | 0,37% | - |
| 15.10.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -1,04% | - |
| 14.10.2025 | 32,62 | 32,68 | 32,50 | 32,68 | -0,18% | 527,00 |
| 13.10.2025 | 32,74 | 32,74 | 32,74 | 32,74 | -0,61% | - |
| 10.10.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,84% | - |
| 09.10.2025 | 32,60 | 33,22 | 32,60 | 33,22 | 2,22% | 787,00 |
| 08.10.2025 | 32,20 | 32,60 | 32,20 | 32,50 | -0,73% | 810,00 |
| 07.10.2025 | 33,10 | 33,10 | 32,74 | 32,74 | -0,24% | 650,00 |
| 06.10.2025 | 32,82 | 32,82 | 32,82 | 32,82 | 0,55% | - |
| 03.10.2025 | 33,24 | 33,24 | 32,64 | 32,64 | 0,00% | 230,00 |
| 02.10.2025 | 31,68 | 32,78 | 31,68 | 32,64 | 0,00% | 1.025,00 |
| 01.10.2025 | 31,30 | 32,64 | 31,30 | 32,64 | 6,46% | 450,00 |
| 30.09.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -1,73% | - |
| 29.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,77% | - |
| 26.09.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -0,33% | - |
| 25.09.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -1,49% | - |
| 24.09.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 1,71% | - |
| 23.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,20% | - |
| 22.09.2025 | 30,34 | 30,34 | 30,34 | 30,34 | 0,26% | - |
| 19.09.2025 | 30,26 | 30,26 | 30,26 | 30,26 | 1,61% | - |
| 18.09.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -0,87% | - |
| 17.09.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -0,86% | - |
| 16.09.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,87% | - |
| 15.09.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 0,54% | - |
| 12.09.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 0,07% | - |
| 10.09.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -0,40% | - |
| 09.09.2025 | 30,01 | 30,09 | 29,80 | 29,98 | 3,74% | - |
| 05.09.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,98% | - |
| 04.09.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 0,35% | - |
| 03.09.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -1,12% | - |
| 02.09.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -0,21% | - |
| 01.09.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -0,83% | - |
| 29.08.2025 | 28,86 | 28,86 | 28,86 | 28,86 | 1,12% | - |
| 28.08.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -0,49% | - |
| 27.08.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -1,10% | - |
| 26.08.2025 | 29,14 | 29,14 | 29,00 | 29,00 | -0,28% | 103,00 |
| 25.08.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 1,32% | - |
| 22.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,28% | - |
| 21.08.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 0,14% | - |
| 20.08.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 2,00% | - |
| 19.08.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -0,28% | - |
| 18.08.2025 | 28,22 | 28,22 | 28,10 | 28,10 | -1,89% | 10,00 |
| 15.08.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,28% | - |
| 14.08.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -1,18% | - |
| 13.08.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,91% | - |
| 12.08.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -0,21% | - |
| 11.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,14% | - |
| 08.08.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 0,56% | - |
| 07.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,07% | - |
| 06.08.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -0,49% | - |
| 05.08.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -0,76% | - |
| 04.08.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -5,44% | - |
| 01.08.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -1,55% | - |
| 31.07.2025 | 30,56 | 30,98 | 30,56 | 30,98 | 1,51% | 200,00 |
| 30.07.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 0,73% | - |
| 29.07.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -1,56% | - |
| 28.07.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 0,72% | - |
| 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% | - |