26,815€
-2,38%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 27,08 | 27,28 | 26,56 | 26,64 | -3,04% | 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% | - |
| 04.10.2024 | 29,79 | 30,12 | 29,79 | 30,12 | -0,86% | 375,00 |
| 03.10.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 0,10% | - |
| 02.10.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 0,03% | - |
| 01.10.2024 | 30,29 | 30,43 | 30,29 | 30,34 | 0,73% | 410,00 |
| 30.09.2024 | 30,14 | 30,14 | 30,12 | 30,12 | 1,62% | 40,00 |
| 27.09.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -1,04% | - |
| 26.09.2024 | 29,58 | 29,95 | 29,58 | 29,95 | -0,30% | 164,00 |
| 25.09.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 0,20% | - |
| 24.09.2024 | 30,11 | 30,11 | 29,98 | 29,98 | 0,81% | 1.000,00 |
| 23.09.2024 | 29,74 | 29,74 | 29,74 | 29,74 | -0,77% | - |
| 20.09.2024 | 29,97 | 29,97 | 29,97 | 29,97 | 0,71% | - |
| 19.09.2024 | 29,76 | 29,76 | 29,76 | 29,76 | 0,00% | - |
| 18.09.2024 | 29,87 | 29,87 | 29,76 | 29,76 | 1,81% | 57,00 |
| 17.09.2024 | 29,23 | 29,23 | 29,23 | 29,23 | 0,24% | - |
| 16.09.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 3,11% | - |
| 13.09.2024 | 28,28 | 28,28 | 28,28 | 28,28 | 1,11% | - |
| 12.09.2024 | 27,97 | 27,97 | 27,97 | 27,97 | 0,58% | - |
| 11.09.2024 | 27,81 | 27,81 | 27,81 | 27,81 | 0,04% | - |
| 10.09.2024 | 27,32 | 27,80 | 27,32 | 27,80 | 1,72% | 42,00 |
| 09.09.2024 | 27,39 | 27,43 | 27,33 | 27,33 | 0,96% | 78,00 |
| 06.09.2024 | 27,07 | 27,07 | 27,07 | 27,07 | -0,22% | - |
| 05.09.2024 | 27,13 | 27,13 | 27,13 | 27,13 | -0,07% | - |
| 04.09.2024 | 27,25 | 27,25 | 27,15 | 27,15 | -0,95% | 300,00 |
| 03.09.2024 | 27,40 | 27,42 | 27,40 | 27,41 | -0,25% | 950,00 |
| 02.09.2024 | 27,49 | 27,49 | 27,48 | 27,48 | 0,51% | - |
| 30.08.2024 | 27,34 | 27,34 | 27,34 | 27,34 | -1,90% | - |
| 29.08.2024 | 27,48 | 27,87 | 27,48 | 27,87 | 0,83% | 250,00 |
| 28.08.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,32% | - |
| 27.08.2024 | 27,73 | 27,73 | 27,73 | 27,73 | -0,89% | - |
| 26.08.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 1,75% | - |
| 23.08.2024 | 27,11 | 27,50 | 27,11 | 27,50 | 1,10% | 250,00 |
| 22.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,70% | - |
| 21.08.2024 | 27,01 | 27,01 | 27,01 | 27,01 | -0,55% | - |
| 20.08.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 0,56% | - |
| 19.08.2024 | 27,01 | 27,01 | 27,01 | 27,01 | -1,28% | - |
| 16.08.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 0,74% | - |
| 15.08.2024 | 27,22 | 27,22 | 27,16 | 27,16 | -1,42% | 200,00 |