22,730€
-0,74%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 23,04 | 23,14 | 22,02 | 22,80 | -0,44% | - |
| 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 |
| 14.01.2025 | 28,06 | 28,06 | 28,06 | 28,06 | 1,04% | - |
| 13.01.2025 | 26,62 | 27,77 | 26,62 | 27,77 | 3,58% | 1.407,00 |
| 10.01.2025 | 26,81 | 26,81 | 26,81 | 26,81 | 0,07% | - |
| 09.01.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -1,80% | - |
| 08.01.2025 | 27,05 | 27,28 | 27,05 | 27,28 | -0,69% | 210,00 |
| 07.01.2025 | 27,35 | 27,47 | 27,35 | 27,47 | 0,04% | 918,00 |
| 06.01.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 0,88% | - |
| 03.01.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 0,15% | - |
| 02.01.2025 | 27,18 | 27,18 | 27,18 | 27,18 | 1,57% | - |
| 30.12.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -0,82% | - |
| 27.12.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 0,07% | - |
| 23.12.2024 | 26,38 | 26,96 | 26,38 | 26,96 | 1,32% | 100,00 |
| 20.12.2024 | 26,17 | 26,61 | 26,05 | 26,61 | -0,97% | 391,00 |
| 19.12.2024 | 26,87 | 26,87 | 26,87 | 26,87 | -3,62% | - |
| 18.12.2024 | 27,92 | 27,92 | 27,88 | 27,88 | -1,34% | - |
| 17.12.2024 | 28,17 | 28,26 | 28,17 | 28,26 | -0,84% | 55,00 |
| 16.12.2024 | 28,42 | 28,50 | 28,42 | 28,50 | -1,83% | 130,00 |
| 13.12.2024 | 29,03 | 29,03 | 29,03 | 29,03 | -0,99% | - |
| 12.12.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -0,14% | - |
| 11.12.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 0,34% | - |
| 10.12.2024 | 29,98 | 29,98 | 29,26 | 29,26 | -1,05% | 900,00 |
| 09.12.2024 | 29,57 | 29,57 | 29,57 | 29,57 | -0,74% | - |
| 06.12.2024 | 29,22 | 29,79 | 29,22 | 29,79 | 0,57% | 1.000,00 |
| 05.12.2024 | 29,55 | 29,62 | 29,55 | 29,62 | -1,40% | 20,00 |
| 04.12.2024 | 30,04 | 30,04 | 30,04 | 30,04 | -1,28% | - |
| 03.12.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -0,52% | - |
| 02.12.2024 | 30,54 | 30,59 | 30,54 | 30,59 | 0,76% | 165,00 |
| 29.11.2024 | 30,36 | 30,36 | 30,36 | 30,36 | -0,78% | - |
| 28.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,09% | - |
| 27.11.2024 | 30,33 | 30,33 | 30,27 | 30,27 | -1,27% | 10,00 |
| 26.11.2024 | 30,66 | 30,66 | 30,66 | 30,66 | 2,20% | - |
| 25.11.2024 | 29,89 | 30,00 | 29,89 | 30,00 | 2,85% | 180,00 |
| 22.11.2024 | 29,17 | 29,17 | 29,17 | 29,17 | -0,10% | - |
| 21.11.2024 | 29,01 | 29,20 | 29,01 | 29,20 | 0,83% | 44,00 |
| 20.11.2024 | 28,86 | 28,96 | 28,86 | 28,96 | -0,89% | 255,00 |
| 19.11.2024 | 29,22 | 29,22 | 29,22 | 29,22 | -0,17% | 30,00 |
| 18.11.2024 | 29,27 | 29,27 | 29,27 | 29,27 | 1,60% | - |