26,320€
-0,98%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,65 | 26,83 | 26,32 | 26,70 | -0,30% | - |
| 19.12.2024 | 26,62 | 26,98 | 26,60 | 26,78 | -0,52% | - |
| 18.12.2024 | 27,24 | 27,25 | 26,89 | 26,92 | -0,41% | - |
| 17.12.2024 | 26,89 | 27,32 | 26,89 | 27,03 | 0,11% | - |
| 16.12.2024 | 26,98 | 27,34 | 26,95 | 27,00 | -0,18% | - |
| 13.12.2024 | 27,39 | 27,65 | 27,04 | 27,05 | -1,42% | - |
| 12.12.2024 | 27,85 | 28,15 | 27,40 | 27,44 | -1,51% | - |
| 11.12.2024 | 27,64 | 28,05 | 27,50 | 27,86 | -0,04% | - |
| 10.12.2024 | 27,64 | 27,91 | 27,58 | 27,87 | -0,29% | - |
| 09.12.2024 | 27,40 | 28,44 | 27,39 | 27,95 | 2,80% | - |
| 06.12.2024 | 27,08 | 27,62 | 27,08 | 27,19 | -0,44% | - |
| 05.12.2024 | 27,29 | 27,56 | 27,14 | 27,31 | -0,73% | - |
| 04.12.2024 | 27,05 | 27,56 | 27,01 | 27,51 | 1,48% | - |
| 03.12.2024 | 27,20 | 27,31 | 26,90 | 27,11 | 0,44% | - |
| 02.12.2024 | 26,91 | 27,18 | 26,80 | 26,99 | -0,11% | - |
| 29.11.2024 | 26,49 | 27,04 | 26,43 | 27,02 | 1,89% | - |
| 28.11.2024 | 26,19 | 26,72 | 26,16 | 26,52 | 1,49% | - |
| 27.11.2024 | 25,99 | 26,31 | 25,92 | 26,13 | 0,50% | - |
| 26.11.2024 | 26,47 | 26,53 | 25,96 | 26,00 | -2,11% | - |
| 25.11.2024 | 26,25 | 27,03 | 26,24 | 26,56 | 1,37% | - |
| 22.11.2024 | 25,72 | 26,53 | 25,71 | 26,20 | 2,46% | - |
| 21.11.2024 | 25,47 | 25,73 | 25,06 | 25,57 | 1,35% | - |
| 20.11.2024 | 25,78 | 25,84 | 25,20 | 25,23 | -0,71% | - |
| 19.11.2024 | 26,18 | 26,24 | 25,41 | 25,41 | -2,38% | - |
| 18.11.2024 | 25,56 | 26,11 | 25,44 | 26,03 | 2,16% | - |
| 15.11.2024 | 25,68 | 26,06 | 25,39 | 25,48 | -1,20% | - |
| 14.11.2024 | 26,05 | 26,05 | 25,32 | 25,79 | -0,54% | - |
| 13.11.2024 | 25,85 | 26,11 | 25,75 | 25,93 | 0,54% | - |
| 12.11.2024 | 26,51 | 26,73 | 25,77 | 25,79 | -3,62% | - |
| 11.11.2024 | 26,15 | 26,97 | 26,13 | 26,76 | 2,65% | - |
| 08.11.2024 | 26,65 | 26,69 | 26,01 | 26,07 | -1,40% | - |
| 07.11.2024 | 25,75 | 26,67 | 25,70 | 26,44 | 3,20% | - |
| 06.11.2024 | 25,44 | 25,97 | 25,42 | 25,62 | 2,40% | - |
| 05.11.2024 | 24,65 | 25,20 | 24,29 | 25,02 | 0,97% | - |
| 04.11.2024 | 24,92 | 25,17 | 24,58 | 24,78 | -1,08% | - |
| 01.11.2024 | 24,98 | 25,37 | 24,77 | 25,05 | 1,09% | - |
| 31.10.2024 | 25,08 | 25,32 | 24,63 | 24,78 | -1,78% | - |
| 30.10.2024 | 25,36 | 25,61 | 25,04 | 25,23 | -0,94% | - |
| 29.10.2024 | 25,71 | 25,81 | 25,33 | 25,47 | -0,20% | - |
| 28.10.2024 | 25,31 | 25,71 | 25,26 | 25,52 | 0,51% | - |
| 25.10.2024 | 25,20 | 25,45 | 25,15 | 25,39 | 0,71% | - |
| 24.10.2024 | 25,44 | 25,63 | 25,20 | 25,21 | -0,79% | - |
| 23.10.2024 | 25,59 | 25,81 | 25,26 | 25,41 | -0,70% | - |
| 22.10.2024 | 25,39 | 25,74 | 25,29 | 25,59 | 0,67% | - |
| 21.10.2024 | 25,97 | 26,06 | 25,39 | 25,42 | -1,55% | - |
| 18.10.2024 | 25,77 | 26,22 | 25,73 | 25,82 | -0,65% | - |
| 17.10.2024 | 25,87 | 26,00 | 25,51 | 25,99 | 1,25% | - |
| 16.10.2024 | 25,46 | 25,87 | 25,20 | 25,67 | 0,63% | - |
| 15.10.2024 | 25,78 | 25,83 | 25,35 | 25,51 | -0,16% | 100,00 |
| 14.10.2024 | 25,50 | 25,75 | 25,26 | 25,55 | 0,16% | - |
| 11.10.2024 | 25,32 | 25,70 | 25,30 | 25,51 | 0,71% | - |
| 10.10.2024 | 25,69 | 25,71 | 25,19 | 25,33 | -0,82% | - |
| 09.10.2024 | 25,65 | 25,71 | 25,45 | 25,54 | 0,39% | - |
| 08.10.2024 | 25,64 | 25,65 | 25,27 | 25,44 | -1,36% | - |
| 07.10.2024 | 25,95 | 26,46 | 25,48 | 25,79 | 0,04% | - |
| 04.10.2024 | 25,21 | 25,98 | 25,17 | 25,78 | 2,38% | - |
| 03.10.2024 | 25,54 | 25,92 | 25,18 | 25,18 | -3,19% | - |
| 02.10.2024 | 25,78 | 26,03 | 25,68 | 26,01 | 0,93% | - |
| 01.10.2024 | 26,10 | 26,31 | 25,70 | 25,77 | -1,07% | - |
| 30.09.2024 | 26,30 | 26,80 | 26,01 | 26,05 | -1,40% | - |
| 27.09.2024 | 26,33 | 26,65 | 26,26 | 26,42 | 0,34% | - |
| 26.09.2024 | 25,72 | 26,53 | 25,72 | 26,33 | 2,49% | - |
| 25.09.2024 | 25,45 | 25,97 | 25,40 | 25,69 | 0,23% | - |
| 24.09.2024 | 25,54 | 26,11 | 25,49 | 25,63 | 0,75% | - |
| 23.09.2024 | 25,22 | 25,63 | 24,95 | 25,44 | 0,20% | - |
| 20.09.2024 | 25,44 | 26,03 | 25,07 | 25,39 | -0,63% | - |
| 19.09.2024 | 24,94 | 25,85 | 24,92 | 25,55 | 3,23% | - |
| 18.09.2024 | 24,77 | 25,00 | 24,68 | 24,75 | -0,24% | - |
| 17.09.2024 | 24,69 | 25,04 | 24,52 | 24,81 | 1,56% | - |
| 16.09.2024 | 24,46 | 24,59 | 24,34 | 24,43 | 0,00% | - |
| 13.09.2024 | 24,09 | 24,64 | 24,08 | 24,43 | 1,37% | - |
| 12.09.2024 | 23,77 | 24,27 | 23,72 | 24,10 | 2,16% | - |
| 11.09.2024 | 23,19 | 23,69 | 23,19 | 23,59 | 1,38% | - |
| 10.09.2024 | 23,08 | 23,40 | 23,05 | 23,27 | 0,34% | - |
| 09.09.2024 | 23,23 | 23,44 | 23,06 | 23,19 | 1,09% | - |
| 06.09.2024 | 23,17 | 23,62 | 22,94 | 22,94 | -1,29% | - |
| 05.09.2024 | 23,15 | 23,62 | 23,09 | 23,24 | 0,22% | - |
| 04.09.2024 | 23,02 | 23,38 | 22,80 | 23,19 | 0,00% | - |
| 03.09.2024 | 23,75 | 23,99 | 23,10 | 23,19 | -1,74% | - |
| 02.09.2024 | 23,99 | 24,01 | 23,60 | 23,60 | -0,76% | - |
| 30.08.2024 | 23,93 | 24,07 | 23,71 | 23,78 | 0,85% | - |
| 29.08.2024 | 23,38 | 24,02 | 23,19 | 23,58 | 1,77% | - |
| 28.08.2024 | 23,17 | 23,40 | 22,89 | 23,17 | 0,22% | - |
| 27.08.2024 | 23,07 | 23,14 | 22,86 | 23,12 | 1,27% | - |
| 26.08.2024 | 23,04 | 23,14 | 22,79 | 22,83 | -0,22% | - |
| 23.08.2024 | 22,86 | 23,07 | 22,70 | 22,88 | 0,62% | - |
| 22.08.2024 | 22,53 | 22,87 | 22,52 | 22,74 | 0,80% | - |
| 21.08.2024 | 22,43 | 22,74 | 22,40 | 22,56 | 0,67% | - |
| 20.08.2024 | 22,62 | 22,82 | 22,41 | 22,41 | -1,10% | - |
| 19.08.2024 | 22,46 | 22,86 | 22,42 | 22,66 | 0,67% | - |
| 16.08.2024 | 22,68 | 22,89 | 22,37 | 22,51 | -0,66% | - |
| 15.08.2024 | 22,52 | 22,82 | 22,15 | 22,66 | 2,07% | - |
| 14.08.2024 | 22,45 | 22,62 | 22,16 | 22,20 | -0,22% | - |
| 13.08.2024 | 22,42 | 22,54 | 22,17 | 22,25 | -0,36% | - |
| 12.08.2024 | 22,40 | 22,42 | 22,09 | 22,33 | 0,77% | - |
| 09.08.2024 | 22,29 | 22,51 | 22,00 | 22,16 | -0,54% | - |
| 08.08.2024 | 22,13 | 22,41 | 21,81 | 22,28 | -0,31% | - |
| 07.08.2024 | 22,07 | 22,47 | 21,87 | 22,35 | 3,14% | - |
| 06.08.2024 | 22,23 | 22,29 | 21,55 | 21,67 | -0,64% | - |
| 05.08.2024 | 21,92 | 22,07 | 21,34 | 21,81 | -2,85% | - |