23,740€
4,35%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,43 | 24,03 | 23,19 | 23,72 | 4,26% | 1.000,00 |
| 05.06.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -1,09% | - |
| 04.06.2025 | 22,50 | 23,00 | 22,50 | 23,00 | 3,05% | 150,00 |
| 03.06.2025 | 22,23 | 22,32 | 22,23 | 22,32 | -0,31% | 100,00 |
| 02.06.2025 | 22,39 | 22,39 | 22,39 | 22,39 | -0,13% | - |
| 30.05.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -2,65% | - |
| 29.05.2025 | 23,03 | 23,03 | 23,03 | 23,03 | 1,19% | - |
| 28.05.2025 | 22,50 | 22,76 | 22,50 | 22,76 | 1,56% | 100,00 |
| 27.05.2025 | 22,18 | 22,58 | 22,18 | 22,41 | -0,71% | 748,00 |
| 26.05.2025 | 22,57 | 22,58 | 22,57 | 22,57 | 2,59% | 397,00 |
| 23.05.2025 | 22,13 | 22,13 | 22,00 | 22,00 | -0,77% | 100,00 |
| 22.05.2025 | 22,11 | 22,17 | 22,11 | 22,17 | -2,38% | 50,00 |
| 21.05.2025 | 22,76 | 22,76 | 22,71 | 22,71 | -2,07% | 300,00 |
| 20.05.2025 | 23,19 | 23,19 | 23,19 | 23,19 | -0,86% | - |
| 19.05.2025 | 23,39 | 23,39 | 23,39 | 23,39 | -0,93% | - |
| 16.05.2025 | 23,37 | 23,61 | 23,37 | 23,61 | 2,70% | 136,00 |
| 15.05.2025 | 22,91 | 22,99 | 22,91 | 22,99 | -3,81% | 450,00 |
| 14.05.2025 | 23,52 | 23,90 | 23,48 | 23,90 | -0,13% | 1.309,00 |
| 13.05.2025 | 23,93 | 23,93 | 23,93 | 23,93 | -1,77% | - |
| 12.05.2025 | 23,33 | 24,36 | 23,33 | 24,36 | 3,26% | 5,00 |
| 09.05.2025 | 23,55 | 23,59 | 23,55 | 23,59 | 3,92% | 200,00 |
| 08.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,22% | - |
| 07.05.2025 | 22,39 | 22,95 | 22,39 | 22,65 | 0,89% | 90,00 |
| 06.05.2025 | 22,60 | 22,65 | 22,45 | 22,45 | -1,54% | 600,00 |
| 05.05.2025 | 22,80 | 23,10 | 22,80 | 22,80 | -1,55% | 800,00 |
| 02.05.2025 | 22,80 | 23,16 | 22,80 | 23,16 | 3,58% | 12,00 |
| 30.04.2025 | 22,36 | 22,36 | 22,36 | 22,36 | -0,36% | - |
| 29.04.2025 | 22,23 | 22,44 | 22,23 | 22,44 | 2,61% | 200,00 |
| 28.04.2025 | 21,87 | 21,87 | 21,87 | 21,87 | -1,58% | 250,00 |
| 25.04.2025 | 22,28 | 22,60 | 22,22 | 22,22 | -0,63% | 123,00 |
| 24.04.2025 | 22,01 | 22,63 | 22,01 | 22,36 | -1,06% | 163,00 |
| 23.04.2025 | 22,21 | 22,60 | 22,21 | 22,60 | 4,34% | 33,00 |
| 22.04.2025 | 21,70 | 21,70 | 21,66 | 21,66 | -3,73% | 119,00 |
| 17.04.2025 | 22,39 | 22,50 | 22,39 | 22,50 | 0,99% | 75,00 |
| 16.04.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -2,24% | - |
| 15.04.2025 | 22,79 | 22,79 | 22,79 | 22,79 | -0,04% | - |
| 14.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,13% | 60,00 |
| 11.04.2025 | 22,77 | 22,77 | 22,77 | 22,77 | -0,57% | - |
| 10.04.2025 | 23,85 | 24,07 | 22,90 | 22,90 | 3,39% | 350,00 |
| 09.04.2025 | 22,00 | 22,35 | 22,00 | 22,15 | -6,50% | 1.350,00 |
| 08.04.2025 | 23,30 | 23,71 | 23,30 | 23,69 | 1,02% | 180,00 |
| 07.04.2025 | 22,82 | 24,33 | 22,55 | 23,45 | -4,05% | 603,00 |
| 04.04.2025 | 24,51 | 24,51 | 24,44 | 24,44 | -2,24% | 400,00 |
| 03.04.2025 | 26,41 | 26,41 | 25,00 | 25,00 | -5,94% | 600,00 |
| 02.04.2025 | 26,71 | 26,71 | 26,58 | 26,58 | -0,82% | 166,00 |
| 01.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,33% | - |
| 31.03.2025 | 26,80 | 27,08 | 26,80 | 26,89 | -0,41% | 2.951,00 |
| 28.03.2025 | 27,14 | 27,14 | 27,00 | 27,00 | 0,19% | 420,00 |
| 27.03.2025 | 27,00 | 27,00 | 26,95 | 26,95 | 0,22% | 110,00 |
| 26.03.2025 | 26,80 | 26,89 | 26,80 | 26,89 | -0,74% | - |
| 25.03.2025 | 27,09 | 27,09 | 27,09 | 27,09 | 1,38% | - |
| 24.03.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -2,48% | - |
| 21.03.2025 | 27,58 | 27,58 | 27,40 | 27,40 | -1,26% | 100,00 |
| 20.03.2025 | 27,25 | 27,77 | 27,25 | 27,75 | 1,95% | 115,00 |
| 19.03.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,55% | - |
| 18.03.2025 | 27,37 | 27,37 | 27,37 | 27,37 | 1,22% | - |
| 17.03.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 1,31% | 100,00 |
| 14.03.2025 | 26,73 | 26,73 | 26,69 | 26,69 | -0,41% | 100,00 |
| 13.03.2025 | 26,86 | 26,86 | 26,80 | 26,80 | -1,22% | 30,00 |
| 12.03.2025 | 27,13 | 27,13 | 27,13 | 27,13 | -1,92% | - |
| 11.03.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -1,14% | - |
| 10.03.2025 | 28,20 | 28,20 | 27,97 | 27,98 | 1,08% | 110,00 |
| 07.03.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -1,77% | - |
| 06.03.2025 | 28,57 | 28,57 | 28,18 | 28,18 | -2,83% | 5,00 |
| 05.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,49% | - |
| 04.03.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 2,56% | 100,00 |
| 03.03.2025 | 29,13 | 29,30 | 29,13 | 29,30 | 1,35% | 250,00 |
| 28.02.2025 | 28,91 | 28,91 | 28,91 | 28,91 | 1,40% | - |
| 27.02.2025 | 28,51 | 28,51 | 28,51 | 28,51 | -1,01% | - |
| 26.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 25.02.2025 | 28,59 | 28,80 | 28,59 | 28,80 | 1,02% | 30,00 |
| 24.02.2025 | 28,29 | 28,51 | 28,29 | 28,51 | -0,07% | 5,00 |
| 21.02.2025 | 28,53 | 28,53 | 28,53 | 28,53 | 0,00% | - |
| 20.02.2025 | 27,93 | 28,53 | 27,93 | 28,53 | 0,46% | 20,00 |
| 19.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,74% | - |
| 18.02.2025 | 28,19 | 28,19 | 28,19 | 28,19 | 0,32% | - |
| 17.02.2025 | 28,15 | 28,15 | 28,10 | 28,10 | -1,40% | 80,00 |
| 14.02.2025 | 28,35 | 28,50 | 28,25 | 28,50 | 0,28% | 143,00 |
| 13.02.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -1,63% | - |
| 12.02.2025 | 28,89 | 28,89 | 28,89 | 28,89 | -1,03% | - |
| 11.02.2025 | 29,15 | 29,19 | 29,15 | 29,19 | -0,07% | 10,00 |
| 10.02.2025 | 29,09 | 29,21 | 29,09 | 29,21 | -0,14% | 4,00 |
| 07.02.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 0,14% | - |
| 06.02.2025 | 29,21 | 29,21 | 29,21 | 29,21 | 1,04% | - |
| 05.02.2025 | 28,91 | 28,91 | 28,91 | 28,91 | -2,89% | - |
| 04.02.2025 | 29,78 | 29,78 | 29,77 | 29,77 | 0,74% | 425,00 |
| 03.02.2025 | 29,56 | 29,56 | 29,55 | 29,55 | 0,89% | 375,00 |
| 31.01.2025 | 29,42 | 29,42 | 28,87 | 29,29 | -0,17% | 2.315,00 |
| 30.01.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -1,31% | - |
| 29.01.2025 | 29,45 | 29,73 | 29,45 | 29,73 | 0,85% | 100,00 |
| 28.01.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 3,15% | - |
| 27.01.2025 | 28,52 | 28,58 | 28,52 | 28,58 | 0,67% | 418,00 |
| 24.01.2025 | 28,59 | 28,59 | 28,39 | 28,39 | -0,60% | 20,00 |
| 23.01.2025 | 28,56 | 28,65 | 28,56 | 28,56 | -0,31% | 28,00 |
| 22.01.2025 | 29,22 | 29,22 | 28,65 | 28,65 | -1,27% | 5,00 |
| 21.01.2025 | 29,26 | 29,26 | 29,02 | 29,02 | -0,89% | 210,00 |
| 20.01.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 0,34% | - |
| 17.01.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 1,64% | - |
| 16.01.2025 | 28,71 | 28,71 | 28,71 | 28,71 | 1,77% | - |
| 15.01.2025 | 28,05 | 28,21 | 27,79 | 28,21 | 0,53% | 180,00 |