29,000€
1,72%
Echtzeit-Aktienkurs Weyerhaeuser Company
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 29,10 | 29,10 | 28,81 | 28,81 | -2,31% | 250,00 |
| 14.11.2024 | 29,18 | 29,50 | 29,18 | 29,49 | 2,40% | 410,00 |
| 13.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,94% | 8,00 |
| 12.11.2024 | 29,37 | 29,37 | 29,37 | 29,37 | -0,94% | - |
| 11.11.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 0,47% | - |
| 08.11.2024 | 29,36 | 29,51 | 29,36 | 29,51 | 1,27% | 90,00 |
| 07.11.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -2,12% | - |
| 06.11.2024 | 29,85 | 29,85 | 29,77 | 29,77 | 1,85% | 50,00 |
| 05.11.2024 | 29,05 | 29,23 | 29,05 | 29,23 | 2,89% | 25,00 |
| 04.11.2024 | 28,41 | 28,41 | 28,41 | 28,41 | -0,59% | - |
| 01.11.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -1,38% | - |
| 31.10.2024 | 29,10 | 29,10 | 28,98 | 28,98 | 1,76% | 210,00 |
| 30.10.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -3,39% | - |
| 29.10.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 0,10% | - |
| 28.10.2024 | 29,40 | 29,45 | 29,40 | 29,45 | -0,07% | 35,00 |
| 25.10.2024 | 29,58 | 29,58 | 29,47 | 29,47 | 0,07% | 100,00 |
| 24.10.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 0,96% | - |
| 23.10.2024 | 29,18 | 29,18 | 29,17 | 29,17 | -1,88% | 4,00 |
| 22.10.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -1,91% | - |
| 21.10.2024 | 30,54 | 30,54 | 30,31 | 30,31 | 0,13% | 35,00 |
| 18.10.2024 | 30,15 | 30,27 | 30,15 | 30,27 | -1,50% | 5,00 |
| 17.10.2024 | 30,73 | 30,73 | 30,73 | 30,73 | 1,45% | - |
| 16.10.2024 | 30,29 | 30,29 | 30,29 | 30,29 | 1,51% | - |
| 15.10.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -1,00% | - |
| 14.10.2024 | 30,14 | 30,14 | 30,14 | 30,14 | 1,24% | - |
| 11.10.2024 | 29,77 | 29,77 | 29,77 | 29,77 | -1,19% | - |
| 10.10.2024 | 30,13 | 30,13 | 30,13 | 30,13 | 0,40% | - |
| 09.10.2024 | 30,09 | 30,09 | 30,01 | 30,01 | 0,60% | 250,00 |
| 08.10.2024 | 29,83 | 29,83 | 29,83 | 29,83 | -0,20% | - |
| 07.10.2024 | 29,89 | 29,89 | 29,89 | 29,89 | -0,76% | - |