46,935€
7,77%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 46,97 | 46,97 | 46,93 | 46,95 | 7,80% | - |
| 02.07.2025 | 43,98 | 43,98 | 43,55 | 43,55 | -3,20% | - |
| 01.07.2025 | 42,27 | 44,99 | 41,55 | 44,99 | 7,04% | 896,00 |
| 30.06.2025 | 42,50 | 42,52 | 42,03 | 42,03 | 0,65% | - |
| 27.06.2025 | 42,49 | 42,49 | 41,76 | 41,76 | 4,71% | - |
| 26.06.2025 | 40,53 | 40,53 | 39,88 | 39,88 | -1,97% | - |
| 25.06.2025 | 41,27 | 41,33 | 40,68 | 40,68 | 2,01% | - |
| 24.06.2025 | 39,88 | 40,12 | 39,88 | 39,88 | -8,68% | - |
| 23.06.2025 | 44,13 | 44,18 | 43,67 | 43,67 | 0,09% | - |
| 20.06.2025 | 43,94 | 44,01 | 43,63 | 43,63 | -0,55% | - |
| 19.06.2025 | 44,07 | 44,07 | 43,87 | 43,87 | -0,07% | - |
| 18.06.2025 | 44,57 | 44,57 | 43,90 | 43,90 | 1,06% | - |
| 17.06.2025 | 44,20 | 44,20 | 43,44 | 43,44 | -3,51% | - |
| 16.06.2025 | 45,28 | 45,32 | 45,02 | 45,02 | 0,40% | - |
| 13.06.2025 | 46,81 | 46,82 | 44,84 | 44,84 | 2,37% | - |
| 12.06.2025 | 44,79 | 44,85 | 43,80 | 43,80 | -0,50% | - |
| 11.06.2025 | 44,52 | 44,53 | 44,02 | 44,02 | -3,57% | - |
| 10.06.2025 | 42,66 | 45,65 | 42,44 | 45,65 | 11,50% | 43,00 |
| 09.06.2025 | 42,00 | 42,03 | 40,94 | 40,94 | 2,27% | - |
| 06.06.2025 | 40,70 | 40,74 | 40,03 | 40,03 | 1,55% | - |
| 05.06.2025 | 40,43 | 40,49 | 39,42 | 39,42 | -1,65% | - |
| 04.06.2025 | 40,78 | 40,78 | 40,08 | 40,08 | 6,82% | - |
| 03.06.2025 | 37,86 | 37,88 | 37,52 | 37,52 | -1,39% | - |
| 02.06.2025 | 37,71 | 38,05 | 37,60 | 38,05 | -3,35% | - |
| 30.05.2025 | 39,89 | 39,94 | 39,37 | 39,37 | 3,61% | - |
| 29.05.2025 | 40,29 | 40,29 | 38,00 | 38,00 | -3,48% | - |
| 28.05.2025 | 39,92 | 39,92 | 39,37 | 39,37 | -1,13% | - |
| 27.05.2025 | 40,41 | 40,53 | 39,82 | 39,82 | -0,45% | - |
| 26.05.2025 | 39,88 | 40,00 | 39,88 | 40,00 | 1,83% | - |
| 23.05.2025 | 40,33 | 40,40 | 39,28 | 39,28 | -0,36% | - |
| 22.05.2025 | 40,02 | 40,02 | 39,42 | 39,42 | -2,57% | - |
| 21.05.2025 | 41,11 | 41,11 | 40,46 | 40,46 | -1,96% | - |
| 20.05.2025 | 41,78 | 41,78 | 41,27 | 41,27 | -1,03% | - |
| 19.05.2025 | 42,48 | 42,48 | 41,70 | 41,70 | -1,35% | - |
| 16.05.2025 | 42,78 | 42,85 | 42,27 | 42,27 | -2,42% | - |
| 15.05.2025 | 43,85 | 43,92 | 43,32 | 43,32 | 3,81% | - |
| 14.05.2025 | 43,86 | 43,88 | 41,73 | 41,73 | -2,09% | - |
| 13.05.2025 | 43,45 | 43,45 | 42,62 | 42,62 | -3,20% | - |
| 12.05.2025 | 41,15 | 44,03 | 41,15 | 44,03 | 11,84% | 120,00 |
| 09.05.2025 | 40,12 | 40,12 | 39,37 | 39,37 | 3,93% | - |
| 08.05.2025 | 37,96 | 38,00 | 37,88 | 37,88 | -0,97% | - |
| 07.05.2025 | 38,24 | 38,30 | 38,23 | 38,25 | 2,14% | - |
| 06.05.2025 | 37,80 | 37,80 | 37,45 | 37,45 | -3,85% | - |
| 05.05.2025 | 39,08 | 39,08 | 38,95 | 38,95 | 4,65% | - |
| 02.05.2025 | 37,15 | 37,77 | 37,15 | 37,22 | 0,19% | 203,00 |
| 30.04.2025 | 37,89 | 37,93 | 37,15 | 37,15 | -1,14% | - |
| 29.04.2025 | 37,17 | 37,58 | 37,15 | 37,58 | 0,56% | - |
| 28.04.2025 | 37,23 | 37,37 | 37,19 | 37,37 | 3,55% | - |
| 25.04.2025 | 36,24 | 36,24 | 36,09 | 36,09 | -1,07% | - |
| 24.04.2025 | 36,29 | 36,48 | 36,11 | 36,48 | -4,23% | - |
| 23.04.2025 | 38,86 | 38,86 | 38,09 | 38,09 | -0,25% | 13,00 |
| 22.04.2025 | 38,34 | 39,65 | 37,79 | 38,19 | -7,45% | - |
| 17.04.2025 | 39,29 | 41,33 | 38,33 | 41,26 | 6,68% | - |
| 16.04.2025 | 37,91 | 39,79 | 37,87 | 38,68 | 0,23% | - |
| 15.04.2025 | 38,23 | 39,52 | 38,17 | 38,59 | 1,27% | - |
| 14.04.2025 | 37,98 | 39,57 | 37,36 | 38,10 | 2,17% | - |
| 11.04.2025 | 35,84 | 37,51 | 34,68 | 37,29 | 2,08% | - |
| 10.04.2025 | 41,84 | 41,96 | 35,39 | 36,53 | -10,74% | - |
| 09.04.2025 | 34,72 | 40,93 | 34,36 | 40,93 | 9,47% | - |
| 08.04.2025 | 37,95 | 39,81 | 36,61 | 37,39 | 1,80% | - |
| 07.04.2025 | 35,24 | 38,75 | 33,56 | 36,73 | 2,57% | - |
| 04.04.2025 | 40,83 | 41,06 | 33,77 | 35,81 | -23,90% | - |
| 03.04.2025 | 47,72 | 47,79 | 47,05 | 47,05 | -4,37% | - |
| 02.04.2025 | 49,71 | 49,71 | 49,20 | 49,20 | 0,39% | - |
| 01.04.2025 | 49,01 | 49,08 | 49,01 | 49,01 | 1,18% | - |
| 31.03.2025 | 48,42 | 48,49 | 48,35 | 48,44 | -1,28% | - |
| 28.03.2025 | 49,75 | 49,80 | 49,07 | 49,07 | -4,64% | - |
| 27.03.2025 | 51,42 | 51,46 | 51,34 | 51,46 | -3,05% | - |
| 26.03.2025 | 49,95 | 53,08 | 49,90 | 53,08 | 5,40% | - |
| 25.03.2025 | 49,03 | 50,36 | 49,03 | 50,36 | 3,41% | - |
| 24.03.2025 | 47,86 | 48,70 | 47,86 | 48,70 | 0,97% | - |
| 21.03.2025 | 47,83 | 48,23 | 47,74 | 48,23 | -2,35% | - |
| 20.03.2025 | 47,83 | 49,39 | 47,83 | 49,39 | 0,22% | - |
| 19.03.2025 | 48,27 | 49,28 | 48,22 | 49,28 | -1,75% | - |
| 18.03.2025 | 49,92 | 50,16 | 49,92 | 50,16 | 0,76% | - |
| 17.03.2025 | 47,89 | 49,78 | 47,84 | 49,78 | 3,26% | - |
| 14.03.2025 | 47,26 | 48,21 | 47,25 | 48,21 | -0,88% | - |
| 13.03.2025 | 48,38 | 48,64 | 48,38 | 48,64 | -1,16% | - |
| 12.03.2025 | 47,27 | 49,21 | 47,25 | 49,21 | 3,45% | - |
| 11.03.2025 | 47,33 | 47,57 | 47,33 | 47,57 | -0,27% | - |
| 10.03.2025 | 51,04 | 51,04 | 47,70 | 47,70 | -2,05% | - |
| 07.03.2025 | 49,54 | 49,55 | 48,70 | 48,70 | -0,33% | 21,00 |
| 06.03.2025 | 50,00 | 50,00 | 48,86 | 48,86 | -0,99% | - |
| 05.03.2025 | 50,60 | 50,60 | 49,35 | 49,35 | -6,04% | - |
| 04.03.2025 | 53,62 | 53,68 | 52,52 | 52,52 | -10,74% | - |
| 03.03.2025 | 58,86 | 58,90 | 58,84 | 58,84 | 1,24% | - |
| 28.02.2025 | 58,90 | 58,94 | 58,12 | 58,12 | -0,72% | - |
| 27.02.2025 | 59,30 | 59,30 | 58,54 | 58,54 | -2,07% | - |
| 26.02.2025 | 60,28 | 60,36 | 59,78 | 59,78 | -0,93% | - |
| 25.02.2025 | 61,06 | 61,24 | 60,34 | 60,34 | -1,69% | - |
| 24.02.2025 | 62,10 | 62,10 | 61,38 | 61,38 | -6,72% | - |
| 21.02.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,64% | - |
| 20.02.2025 | 67,24 | 67,26 | 66,90 | 66,90 | -0,62% | - |
| 19.02.2025 | 68,34 | 68,38 | 67,32 | 67,32 | 1,17% | - |
| 18.02.2025 | 66,70 | 66,70 | 66,54 | 66,54 | -0,24% | - |
| 17.02.2025 | 66,48 | 66,70 | 66,48 | 66,70 | -2,85% | - |
| 14.02.2025 | 69,88 | 69,88 | 68,66 | 68,66 | 7,82% | - |
| 13.02.2025 | 64,18 | 64,18 | 63,68 | 63,68 | -2,84% | - |
| 12.02.2025 | 64,08 | 65,54 | 62,90 | 65,54 | 0,40% | 40,00 |
| 11.02.2025 | 64,96 | 65,28 | 63,90 | 65,28 | -1,51% | 20,00 |