21,745€
-0,32%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 22,28 | 22,38 | 21,77 | 21,82 | -2,42% | 125,00 |
| 18.02.2026 | 22,72 | 22,80 | 22,34 | 22,36 | -2,19% | 450,00 |
| 17.02.2026 | 22,56 | 22,92 | 22,40 | 22,86 | 1,29% | - |
| 16.02.2026 | 22,56 | 22,67 | 22,40 | 22,57 | -1,31% | - |
| 13.02.2026 | 22,80 | 23,16 | 22,63 | 22,87 | -0,15% | 50,00 |
| 12.02.2026 | 22,86 | 23,34 | 22,69 | 22,90 | 1,42% | 125,00 |
| 11.02.2026 | 22,51 | 23,20 | 22,51 | 22,58 | -0,86% | - |
| 10.02.2026 | 22,24 | 22,85 | 22,24 | 22,78 | 1,45% | - |
| 09.02.2026 | 22,50 | 22,61 | 22,16 | 22,45 | -1,23% | 325,00 |
| 06.02.2026 | 22,48 | 22,90 | 22,43 | 22,73 | 0,71% | - |
| 05.02.2026 | 22,65 | 22,83 | 22,46 | 22,57 | -0,90% | - |
| 04.02.2026 | 22,57 | 22,89 | 22,42 | 22,78 | 2,13% | 262,00 |
| 03.02.2026 | 21,90 | 22,74 | 21,63 | 22,30 | 2,51% | 918,00 |
| 02.02.2026 | 21,68 | 22,11 | 21,53 | 21,76 | 0,18% | 87,00 |
| 30.01.2026 | 21,68 | 21,82 | 20,76 | 21,72 | 0,49% | 99,00 |
| 29.01.2026 | 21,74 | 22,05 | 21,55 | 21,61 | -1,68% | 100,00 |
| 28.01.2026 | 21,87 | 22,05 | 21,71 | 21,98 | 0,41% | - |
| 27.01.2026 | 22,42 | 22,46 | 21,85 | 21,89 | -2,56% | - |
| 26.01.2026 | 22,50 | 22,76 | 22,33 | 22,47 | -1,14% | - |
| 23.01.2026 | 22,82 | 22,87 | 22,52 | 22,73 | -2,07% | - |
| 22.01.2026 | 23,17 | 23,55 | 23,00 | 23,21 | 0,56% | - |
| 21.01.2026 | 23,05 | 23,39 | 22,78 | 23,08 | 0,46% | - |
| 20.01.2026 | 22,89 | 23,06 | 22,72 | 22,97 | -0,26% | 8,00 |
| 19.01.2026 | 23,26 | 23,41 | 22,53 | 23,03 | -1,54% | 70,00 |
| 16.01.2026 | 23,12 | 23,57 | 22,97 | 23,39 | 1,52% | 135,00 |
| 15.01.2026 | 22,96 | 23,17 | 22,69 | 23,04 | 3,16% | 2.241,00 |
| 14.01.2026 | 21,85 | 22,49 | 21,70 | 22,34 | 2,38% | 190,00 |
| 13.01.2026 | 22,10 | 22,12 | 21,70 | 21,82 | -1,49% | - |
| 12.01.2026 | 22,05 | 22,17 | 21,73 | 22,15 | 1,14% | - |
| 09.01.2026 | 20,59 | 21,91 | 20,44 | 21,90 | 5,88% | - |
| 08.01.2026 | 19,88 | 20,71 | 19,68 | 20,68 | 3,71% | 53,00 |
| 07.01.2026 | 20,52 | 20,66 | 19,93 | 19,94 | -3,88% | 25,00 |
| 06.01.2026 | 20,69 | 20,78 | 20,44 | 20,75 | -0,62% | - |
| 05.01.2026 | 20,23 | 21,10 | 20,19 | 20,88 | 2,35% | 475,00 |
| 02.01.2026 | 20,21 | 20,50 | 20,07 | 20,40 | 0,77% | 100,00 |
| 30.12.2025 | 20,22 | 20,38 | 20,07 | 20,24 | 0,22% | 150,00 |
| 29.12.2025 | 20,31 | 20,67 | 20,09 | 20,20 | 1,30% | 8.333,00 |
| 23.12.2025 | 20,14 | 20,22 | 19,89 | 19,94 | -0,62% | - |
| 22.12.2025 | 20,15 | 20,20 | 19,88 | 20,06 | -1,08% | 250,00 |
| 19.12.2025 | 20,09 | 20,37 | 19,96 | 20,28 | 0,95% | 200,00 |
| 18.12.2025 | 20,24 | 20,36 | 20,00 | 20,09 | -0,02% | 150,00 |
| 17.12.2025 | 19,88 | 20,39 | 19,77 | 20,10 | 1,67% | 60,00 |
| 16.12.2025 | 19,85 | 19,88 | 19,48 | 19,77 | -0,25% | - |
| 15.12.2025 | 19,95 | 20,10 | 19,56 | 19,82 | -0,51% | 1,00 |
| 12.12.2025 | 19,85 | 20,06 | 19,73 | 19,92 | 0,29% | - |
| 11.12.2025 | 19,69 | 20,23 | 19,57 | 19,86 | 2,23% | - |
| 10.12.2025 | 19,02 | 19,64 | 18,92 | 19,43 | 1,94% | 2.050,00 |
| 09.12.2025 | 19,14 | 19,29 | 18,88 | 19,06 | -2,16% | 346,00 |
| 08.12.2025 | 18,71 | 19,52 | 18,62 | 19,48 | 3,69% | 8.151,00 |
| 05.12.2025 | 18,36 | 18,91 | 18,24 | 18,79 | 1,94% | - |
| 04.12.2025 | 18,81 | 18,81 | 18,41 | 18,43 | -2,16% | 270,00 |
| 03.12.2025 | 18,81 | 19,00 | 18,74 | 18,84 | 0,33% | - |
| 02.12.2025 | 19,06 | 19,19 | 18,75 | 18,77 | -2,73% | 100,00 |
| 01.12.2025 | 19,14 | 19,33 | 18,82 | 19,30 | 0,82% | - |
| 28.11.2025 | 19,04 | 19,31 | 18,91 | 19,14 | -0,30% | - |
| 27.11.2025 | 19,20 | 19,24 | 19,06 | 19,20 | 0,03% | 300,00 |
| 26.11.2025 | 18,98 | 19,20 | 18,98 | 19,20 | 2,26% | 20,00 |
| 25.11.2025 | 18,55 | 18,77 | 18,55 | 18,77 | 0,89% | 166,00 |
| 24.11.2025 | 18,79 | 19,01 | 18,61 | 18,61 | 1,17% | 745,00 |
| 21.11.2025 | 18,39 | 18,39 | 18,39 | 18,39 | -1,61% | - |
| 20.11.2025 | 18,44 | 18,69 | 18,44 | 18,69 | -0,19% | 60,00 |
| 19.11.2025 | 18,50 | 18,73 | 18,50 | 18,73 | 1,77% | 100,00 |
| 18.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | 200,00 |
| 17.11.2025 | 19,02 | 19,02 | 18,80 | 18,80 | -2,51% | 345,00 |
| 14.11.2025 | 19,15 | 19,29 | 19,14 | 19,29 | -0,28% | 1.550,00 |
| 13.11.2025 | 19,29 | 19,34 | 19,29 | 19,34 | -0,92% | 150,00 |
| 12.11.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -0,86% | - |
| 11.11.2025 | 19,49 | 19,69 | 19,49 | 19,69 | 0,97% | 1.172,00 |
| 10.11.2025 | 19,91 | 19,91 | 19,50 | 19,50 | -2,50% | 200,00 |
| 07.11.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 3,09% | 30,00 |
| 06.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 05.11.2025 | 19,52 | 19,70 | 19,52 | 19,70 | 1,73% | 200,00 |
| 04.11.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -2,30% | - |
| 03.11.2025 | 19,84 | 19,84 | 19,82 | 19,82 | 0,10% | 140,00 |
| 31.10.2025 | 19,98 | 19,98 | 19,80 | 19,80 | -1,20% | 50,00 |
| 30.10.2025 | 19,90 | 20,11 | 19,90 | 20,04 | -0,79% | 475,00 |
| 29.10.2025 | 20,34 | 20,34 | 20,20 | 20,20 | -1,46% | 100,00 |
| 28.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 27.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,24% | - |
| 24.10.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 1,14% | - |
| 23.10.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,44% | - |
| 22.10.2025 | 20,30 | 20,31 | 20,30 | 20,31 | 1,35% | 100,00 |
| 21.10.2025 | 19,94 | 20,04 | 19,94 | 20,04 | -0,40% | 1.800,00 |
| 20.10.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -0,30% | - |
| 17.10.2025 | 20,21 | 20,21 | 20,18 | 20,18 | -1,75% | 100,00 |
| 16.10.2025 | 20,27 | 20,54 | 20,27 | 20,54 | -0,34% | 50,00 |
| 15.10.2025 | 20,46 | 20,61 | 20,46 | 20,61 | 0,68% | 100,00 |
| 14.10.2025 | 20,47 | 20,47 | 20,47 | 20,47 | -2,71% | - |
| 13.10.2025 | 20,69 | 21,04 | 20,69 | 21,04 | 0,24% | 300,00 |
| 10.10.2025 | 20,99 | 20,99 | 20,99 | 20,99 | -0,47% | - |
| 09.10.2025 | 21,09 | 21,09 | 21,09 | 21,09 | -0,14% | - |
| 08.10.2025 | 20,88 | 21,12 | 20,88 | 21,12 | -0,28% | 30,00 |
| 07.10.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,75% | - |
| 06.10.2025 | 21,62 | 21,62 | 21,34 | 21,34 | 0,66% | 225,00 |
| 03.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,09% | - |
| 02.10.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 1,10% | - |
| 01.10.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -2,19% | - |
| 30.09.2025 | 21,16 | 21,42 | 21,16 | 21,42 | 1,09% | 100,00 |
| 29.09.2025 | 20,82 | 21,19 | 20,82 | 21,19 | 2,47% | 100,00 |
| 26.09.2025 | 20,62 | 20,68 | 20,62 | 20,68 | -1,38% | 200,00 |