17,060€
0,63%
Echtzeit-Aktienkurs Weyerhaeuser Company
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 17,11 | 17,19 | 16,72 | 16,82 | -0,81% | 1.616,00 |
| 08.10.2026 | 16,59 | 16,98 | 16,46 | 16,95 | 2,22% | - |
| 07.10.2026 | 16,63 | 16,79 | 16,42 | 16,59 | 0,93% | 175,00 |
| 06.10.2026 | 16,52 | 16,58 | 16,27 | 16,43 | -1,01% | - |
| 05.10.2026 | 16,60 | 16,82 | 16,32 | 16,60 | 0,71% | 55,00 |
| 02.10.2026 | 16,58 | 16,78 | 16,36 | 16,48 | -0,48% | - |
| 01.10.2026 | 16,90 | 16,94 | 16,41 | 16,56 | -2,47% | 720,00 |
| 30.09.2026 | 17,36 | 17,38 | 16,96 | 16,98 | -2,20% | 208,00 |
| 29.09.2026 | 17,38 | 17,58 | 17,26 | 17,37 | -0,83% | 1.250,00 |
| 28.09.2026 | 17,63 | 17,75 | 17,24 | 17,51 | -0,43% | 1.500,00 |
| 25.09.2026 | 17,84 | 17,92 | 17,50 | 17,59 | -2,99% | 701,00 |
| 24.09.2026 | 18,64 | 18,73 | 17,92 | 18,13 | -2,93% | 200,00 |
| 23.09.2026 | 18,92 | 18,99 | 18,64 | 18,68 | -0,57% | 25,00 |
| 22.09.2026 | 18,39 | 18,94 | 18,27 | 18,78 | 1,44% | 11,00 |
| 21.09.2026 | 18,52 | 18,58 | 18,28 | 18,52 | -0,38% | 600,00 |
| 18.09.2026 | 18,98 | 19,03 | 18,56 | 18,59 | -1,95% | 64,00 |
| 17.09.2026 | 19,06 | 19,26 | 18,85 | 18,96 | -1,53% | - |
| 16.09.2026 | 19,28 | 19,43 | 19,14 | 19,25 | 1,45% | - |
| 15.09.2026 | 19,26 | 19,37 | 18,91 | 18,98 | -1,12% | 260,00 |
| 14.09.2026 | 19,12 | 19,40 | 18,99 | 19,19 | 0,29% | 2,00 |
| 11.09.2026 | 19,03 | 19,23 | 18,90 | 19,14 | 1,12% | - |
| 10.09.2026 | 19,48 | 19,51 | 18,91 | 18,92 | -2,44% | - |
| 09.09.2026 | 19,56 | 19,60 | 19,36 | 19,40 | -0,82% | - |
| 08.09.2026 | 19,79 | 19,82 | 19,55 | 19,56 | -1,94% | - |
| 07.09.2026 | 19,77 | 20,08 | 19,76 | 19,94 | 0,24% | 10,00 |
| 04.09.2026 | 19,70 | 19,98 | 19,56 | 19,90 | -0,08% | - |
| 03.09.2026 | 20,08 | 20,18 | 19,70 | 19,91 | -1,36% | 500,00 |
| 02.09.2026 | 20,26 | 20,33 | 20,02 | 20,19 | 1,15% | - |
| 01.09.2026 | 20,25 | 20,28 | 19,87 | 19,96 | -0,72% | 500,00 |
| 31.08.2026 | 20,49 | 20,65 | 20,03 | 20,10 | -1,37% | 1.000,00 |
| 28.08.2026 | 20,43 | 20,67 | 20,28 | 20,38 | -0,56% | - |
| 27.08.2026 | 20,66 | 20,73 | 20,44 | 20,50 | -1,56% | 185,00 |
| 26.08.2026 | 20,94 | 21,09 | 20,73 | 20,82 | -0,17% | - |
| 25.08.2026 | 20,99 | 21,10 | 20,71 | 20,86 | -0,10% | - |
| 24.08.2026 | 21,03 | 21,32 | 20,83 | 20,88 | 0,12% | - |
| 21.08.2026 | 21,07 | 21,24 | 20,84 | 20,85 | -2,20% | - |
| 20.08.2026 | 21,04 | 21,36 | 20,90 | 21,32 | 1,52% | - |
| 19.08.2026 | 20,44 | 21,09 | 20,29 | 21,00 | 2,87% | - |
| 18.08.2026 | 20,86 | 20,95 | 20,42 | 20,42 | -1,85% | - |
| 17.08.2026 | 21,20 | 21,20 | 20,71 | 20,80 | -2,19% | 1.000,00 |
| 14.08.2026 | 21,50 | 21,58 | 21,18 | 21,27 | -1,23% | 300,00 |
| 13.08.2026 | 21,43 | 21,67 | 21,28 | 21,53 | 0,47% | - |
| 12.08.2026 | 21,72 | 21,78 | 21,17 | 21,43 | -1,34% | - |
| 11.08.2026 | 21,94 | 22,08 | 21,67 | 21,72 | -0,75% | 390,00 |
| 10.08.2026 | 22,01 | 22,17 | 21,57 | 21,89 | -1,60% | 2,00 |
| 07.08.2026 | 22,17 | 22,38 | 21,99 | 22,24 | 0,84% | - |
| 06.08.2026 | 22,37 | 22,48 | 21,95 | 22,06 | -1,19% | 2.000,00 |
| 05.08.2026 | 22,38 | 22,44 | 22,03 | 22,32 | -0,27% | - |
| 04.08.2026 | 22,01 | 22,42 | 21,53 | 22,38 | 3,04% | 155,00 |
| 03.08.2026 | 21,74 | 22,26 | 21,57 | 21,72 | 0,91% | 1.422,00 |
| 31.07.2026 | 20,58 | 21,76 | 20,42 | 21,53 | 6,61% | - |
| 30.07.2026 | 21,42 | 21,75 | 20,16 | 20,19 | -5,83% | 200,00 |
| 29.07.2026 | 21,50 | 21,68 | 21,27 | 21,44 | -0,05% | - |
| 28.07.2026 | 21,02 | 21,81 | 20,89 | 21,45 | 1,68% | 1.600,00 |
| 27.07.2026 | 21,15 | 21,39 | 20,99 | 21,10 | 0,64% | - |
| 24.07.2026 | 20,83 | 21,07 | 20,68 | 20,96 | 1,28% | 100,00 |
| 23.07.2026 | 20,87 | 20,89 | 20,64 | 20,70 | -0,67% | - |
| 22.07.2026 | 20,68 | 20,95 | 20,53 | 20,84 | 0,60% | - |
| 21.07.2026 | 20,99 | 21,19 | 20,64 | 20,71 | -1,40% | 410,00 |
| 20.07.2026 | 21,26 | 21,45 | 20,95 | 21,01 | -1,82% | 200,00 |
| 17.07.2026 | 21,24 | 21,99 | 21,15 | 21,40 | -0,12% | 482,00 |
| 16.07.2026 | 20,81 | 21,60 | 20,66 | 21,42 | 2,12% | - |
| 15.07.2026 | 20,87 | 21,13 | 20,72 | 20,98 | 1,75% | - |
| 14.07.2026 | 20,53 | 20,66 | 20,38 | 20,62 | 0,71% | 600,00 |
| 13.07.2026 | 20,48 | 20,79 | 20,33 | 20,47 | -0,44% | 105,00 |
| 10.07.2026 | 19,66 | 20,67 | 19,54 | 20,56 | 3,96% | 1.020,00 |
| 09.07.2026 | 19,70 | 19,89 | 19,60 | 19,78 | -0,55% | 180,00 |
| 08.07.2026 | 20,44 | 20,46 | 19,84 | 19,89 | -3,04% | - |
| 07.07.2026 | 20,50 | 20,76 | 20,36 | 20,51 | 0,47% | 200,00 |
| 06.07.2026 | 20,85 | 21,02 | 20,34 | 20,42 | -1,76% | 905,00 |
| 03.07.2026 | 20,64 | 20,93 | 20,64 | 20,78 | -0,88% | 1.000,00 |
| 02.07.2026 | 20,69 | 20,99 | 20,57 | 20,97 | 0,55% | - |
| 01.07.2026 | 20,98 | 21,07 | 20,81 | 20,85 | -0,07% | 1.100,00 |
| 30.06.2026 | 21,58 | 21,63 | 20,80 | 20,87 | -2,45% | - |
| 29.06.2026 | 22,63 | 22,63 | 21,21 | 21,39 | -3,63% | 15,00 |
| 26.06.2026 | 22,59 | 22,70 | 22,19 | 22,20 | -0,74% | - |
| 25.06.2026 | 22,27 | 22,72 | 22,11 | 22,36 | -0,25% | 65,00 |
| 24.06.2026 | 21,52 | 22,54 | 21,46 | 22,42 | 5,33% | 3,00 |
| 23.06.2026 | 21,21 | 21,42 | 21,07 | 21,28 | -1,69% | - |
| 22.06.2026 | 21,21 | 21,69 | 21,10 | 21,65 | 2,05% | 152,00 |
| 19.06.2026 | 21,22 | 21,24 | 21,06 | 21,21 | -1,99% | - |
| 18.06.2026 | 21,23 | 21,68 | 21,08 | 21,64 | 1,05% | 35,00 |
| 17.06.2026 | 21,34 | 21,51 | 21,19 | 21,42 | -0,16% | - |
| 16.06.2026 | 21,40 | 21,70 | 21,25 | 21,45 | 0,00% | 110,00 |
| 15.06.2026 | 21,65 | 21,90 | 21,45 | 21,45 | -1,11% | 20,00 |
| 12.06.2026 | 20,98 | 21,88 | 20,80 | 21,69 | 4,58% | 405,00 |
| 11.06.2026 | 20,90 | 21,14 | 20,65 | 20,74 | -1,96% | - |
| 10.06.2026 | 21,38 | 21,42 | 21,13 | 21,16 | -0,80% | 1.965,00 |
| 09.06.2026 | 20,93 | 21,41 | 20,82 | 21,33 | 1,91% | 1.725,00 |
| 08.06.2026 | 21,53 | 21,58 | 20,86 | 20,93 | -2,11% | 1.250,00 |
| 05.06.2026 | 21,06 | 21,54 | 20,80 | 21,38 | 1,52% | 200,00 |
| 04.06.2026 | 21,14 | 21,56 | 20,98 | 21,06 | -1,10% | - |
| 03.06.2026 | 20,93 | 21,40 | 20,83 | 21,29 | 1,67% | - |
| 02.06.2026 | 20,36 | 21,03 | 20,23 | 20,94 | 2,52% | - |
| 01.06.2026 | 21,10 | 21,14 | 20,38 | 20,43 | -2,71% | 300,00 |
| 29.05.2026 | 21,15 | 21,19 | 20,90 | 21,00 | -1,08% | - |
| 28.05.2026 | 21,06 | 21,30 | 20,87 | 21,23 | 1,56% | - |
| 27.05.2026 | 20,56 | 21,06 | 20,47 | 20,90 | 1,70% | - |
| 26.05.2026 | 20,49 | 20,60 | 20,29 | 20,55 | 0,24% | 30,00 |
| 25.05.2026 | 20,49 | 20,60 | 20,34 | 20,50 | 0,76% | - |