19,200€
0,03%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 20,85 | 21,05 | 20,85 | 20,97 | 1,21% | 485,00 |
| 24.09.2025 | 20,60 | 20,72 | 20,60 | 20,72 | 1,42% | 90,00 |
| 23.09.2025 | 20,43 | 20,43 | 20,43 | 20,43 | -0,73% | - |
| 22.09.2025 | 20,38 | 20,58 | 20,38 | 20,58 | -0,58% | 2,00 |
| 19.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,91% | - |
| 18.09.2025 | 20,69 | 20,89 | 20,69 | 20,89 | -0,05% | 710,00 |
| 17.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,55% | - |
| 16.09.2025 | 20,96 | 21,23 | 20,96 | 21,23 | 0,57% | 150,00 |
| 15.09.2025 | 21,11 | 21,11 | 21,11 | 21,11 | -3,48% | - |
| 12.09.2025 | 21,87 | 21,87 | 21,87 | 21,87 | -0,97% | - |
| 11.09.2025 | 21,37 | 22,24 | 21,21 | 22,09 | 1,54% | 400,00 |
| 10.09.2025 | 21,51 | 21,75 | 21,51 | 21,75 | 0,83% | 1.000,00 |
| 09.09.2025 | 22,07 | 22,24 | 21,50 | 21,57 | -1,46% | - |
| 08.09.2025 | 22,31 | 22,43 | 21,66 | 21,89 | -2,28% | 280,00 |
| 05.09.2025 | 21,71 | 22,40 | 21,71 | 22,40 | 6,36% | 260,00 |
| 04.09.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -0,71% | - |
| 03.09.2025 | 21,21 | 21,21 | 21,21 | 21,21 | -3,15% | 33,00 |
| 02.09.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,09% | - |
| 01.09.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,55% | - |
| 29.08.2025 | 21,78 | 22,00 | 21,78 | 22,00 | -0,36% | 60,00 |
| 28.08.2025 | 22,25 | 22,47 | 22,08 | 22,08 | -0,54% | 325,00 |
| 27.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,38% | - |
| 26.08.2025 | 22,54 | 22,54 | 22,51 | 22,51 | -0,40% | 686,00 |
| 25.08.2025 | 22,58 | 22,60 | 22,58 | 22,60 | 2,49% | 200,00 |
| 22.08.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -0,05% | - |
| 21.08.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -2,86% | - |
| 20.08.2025 | 22,35 | 22,71 | 22,35 | 22,71 | 1,34% | 570,00 |
| 19.08.2025 | 21,81 | 22,41 | 21,81 | 22,41 | 0,81% | 1.000,00 |
| 18.08.2025 | 21,89 | 22,23 | 21,89 | 22,23 | -0,09% | 350,00 |
| 15.08.2025 | 22,38 | 22,38 | 22,25 | 22,25 | -1,42% | 500,00 |
| 14.08.2025 | 22,57 | 22,57 | 22,57 | 22,57 | 2,59% | - |
| 13.08.2025 | 21,70 | 22,00 | 21,70 | 22,00 | 0,14% | 100,00 |
| 12.08.2025 | 21,58 | 21,97 | 21,58 | 21,97 | 1,29% | 74,00 |
| 11.08.2025 | 21,66 | 21,69 | 21,66 | 21,69 | -2,47% | - |
| 08.08.2025 | 21,93 | 22,24 | 21,93 | 22,24 | 2,68% | 500,00 |
| 07.08.2025 | 21,55 | 21,66 | 21,55 | 21,66 | -1,72% | - |
| 06.08.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 2,37% | - |
| 05.08.2025 | 21,53 | 21,53 | 21,53 | 21,53 | 0,51% | - |
| 04.08.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -0,14% | - |
| 01.08.2025 | 21,67 | 21,67 | 21,45 | 21,45 | -2,50% | 1.045,00 |
| 31.07.2025 | 22,07 | 22,07 | 22,00 | 22,00 | -1,26% | 100,00 |
| 30.07.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,13% | - |
| 29.07.2025 | 22,20 | 22,31 | 22,20 | 22,31 | -0,53% | 25,00 |
| 28.07.2025 | 22,43 | 22,43 | 22,43 | 22,43 | -0,58% | - |
| 25.07.2025 | 21,70 | 22,56 | 21,70 | 22,56 | 4,20% | 40,00 |
| 24.07.2025 | 21,85 | 22,40 | 21,65 | 21,65 | -1,99% | 1.341,00 |
| 23.07.2025 | 22,09 | 22,09 | 22,09 | 22,09 | 3,95% | - |
| 22.07.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -1,16% | - |
| 21.07.2025 | 21,59 | 21,89 | 21,50 | 21,50 | -1,96% | 240,00 |
| 18.07.2025 | 21,85 | 21,93 | 21,85 | 21,93 | -2,36% | 210,00 |
| 17.07.2025 | 22,22 | 22,46 | 22,22 | 22,46 | 0,72% | 50,00 |
| 16.07.2025 | 21,61 | 22,30 | 21,61 | 22,30 | 1,32% | 60,00 |
| 15.07.2025 | 22,01 | 22,01 | 22,01 | 22,01 | -0,54% | - |
| 14.07.2025 | 22,13 | 22,13 | 22,13 | 22,13 | 0,45% | - |
| 11.07.2025 | 22,03 | 22,03 | 22,03 | 22,03 | -2,69% | - |