29,880€
-1,58%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 30,40 | 30,78 | 30,25 | 30,34 | -0,16% | - |
| 24.07.2025 | 30,77 | 31,08 | 30,39 | 30,39 | -1,04% | - |
| 23.07.2025 | 30,88 | 30,99 | 30,56 | 30,71 | 0,29% | - |
| 22.07.2025 | 30,81 | 30,87 | 30,54 | 30,62 | -0,71% | - |
| 21.07.2025 | 30,54 | 31,12 | 30,54 | 30,84 | 0,98% | - |
| 18.07.2025 | 31,03 | 31,37 | 30,54 | 30,54 | -1,39% | - |
| 17.07.2025 | 30,31 | 31,26 | 30,31 | 30,97 | 2,58% | - |
| 16.07.2025 | 29,65 | 30,55 | 29,60 | 30,19 | 1,51% | - |
| 15.07.2025 | 29,85 | 30,15 | 29,71 | 29,74 | -0,17% | - |
| 14.07.2025 | 30,22 | 30,22 | 29,60 | 29,79 | 0,00% | - |
| 11.07.2025 | 30,53 | 30,53 | 29,76 | 29,79 | -1,91% | - |
| 10.07.2025 | 29,78 | 30,61 | 29,70 | 30,37 | 2,67% | - |
| 09.07.2025 | 29,37 | 29,81 | 29,34 | 29,58 | 0,75% | - |
| 08.07.2025 | 29,27 | 29,52 | 28,96 | 29,36 | -0,34% | - |
| 07.07.2025 | 28,94 | 29,69 | 28,93 | 29,46 | 1,34% | - |
| 04.07.2025 | 29,37 | 29,40 | 28,85 | 29,07 | -0,75% | - |
| 03.07.2025 | 28,80 | 29,58 | 28,80 | 29,29 | 2,56% | - |
| 02.07.2025 | 29,17 | 29,21 | 28,34 | 28,56 | -1,14% | - |
| 01.07.2025 | 29,09 | 29,31 | 28,65 | 28,89 | -0,65% | - |
| 30.06.2025 | 29,51 | 29,64 | 29,02 | 29,08 | -1,42% | - |
| 27.06.2025 | 29,27 | 29,71 | 29,15 | 29,50 | 1,06% | 3,00 |
| 26.06.2025 | 28,90 | 29,37 | 28,90 | 29,19 | 1,07% | - |
| 25.06.2025 | 28,90 | 29,18 | 28,75 | 28,88 | -0,03% | - |
| 24.06.2025 | 28,89 | 29,46 | 28,81 | 28,89 | 0,91% | - |
| 23.06.2025 | 28,26 | 28,78 | 28,19 | 28,63 | -0,17% | - |
| 20.06.2025 | 29,05 | 29,24 | 28,45 | 28,68 | -0,62% | - |
| 19.06.2025 | 29,39 | 29,41 | 28,82 | 28,86 | -1,47% | - |
| 18.06.2025 | 29,68 | 29,83 | 29,27 | 29,29 | -1,15% | - |
| 17.06.2025 | 29,51 | 29,99 | 29,44 | 29,63 | -0,24% | - |
| 16.06.2025 | 29,53 | 30,09 | 29,53 | 29,70 | -0,03% | - |
| 13.06.2025 | 29,16 | 29,85 | 28,94 | 29,71 | 0,99% | - |
| 12.06.2025 | 29,61 | 29,94 | 29,14 | 29,42 | -1,24% | - |
| 11.06.2025 | 29,38 | 30,05 | 29,37 | 29,79 | 1,09% | - |
| 10.06.2025 | 29,05 | 29,74 | 29,00 | 29,47 | 0,75% | - |
| 09.06.2025 | 28,70 | 29,30 | 28,64 | 29,25 | 1,92% | - |
| 06.06.2025 | 28,60 | 29,19 | 28,57 | 28,70 | -1,68% | - |
| 05.06.2025 | 28,65 | 29,25 | 28,64 | 29,19 | 1,71% | - |
| 04.06.2025 | 28,61 | 29,06 | 28,56 | 28,70 | 0,49% | - |
| 03.06.2025 | 28,62 | 29,00 | 28,37 | 28,56 | 0,35% | - |
| 02.06.2025 | 29,00 | 29,00 | 28,36 | 28,46 | -1,39% | - |
| 30.05.2025 | 28,74 | 29,31 | 28,69 | 28,86 | 0,94% | - |
| 29.05.2025 | 28,71 | 28,96 | 28,55 | 28,59 | 0,74% | - |
| 28.05.2025 | 28,37 | 28,68 | 28,34 | 28,38 | 0,28% | - |
| 27.05.2025 | 28,06 | 28,54 | 28,04 | 28,30 | -0,04% | - |
| 26.05.2025 | 28,05 | 28,36 | 28,03 | 28,31 | 2,20% | - |
| 23.05.2025 | 27,95 | 28,21 | 27,17 | 27,70 | -1,11% | - |
| 22.05.2025 | 28,18 | 28,53 | 27,90 | 28,01 | -1,37% | - |
| 21.05.2025 | 28,45 | 28,71 | 28,32 | 28,40 | -0,46% | - |
| 20.05.2025 | 28,55 | 29,03 | 28,30 | 28,53 | -0,04% | - |
| 19.05.2025 | 28,44 | 28,74 | 28,22 | 28,54 | -0,17% | - |
| 16.05.2025 | 28,76 | 29,11 | 28,55 | 28,59 | -0,59% | - |
| 15.05.2025 | 28,43 | 28,99 | 28,39 | 28,76 | 0,81% | - |
| 14.05.2025 | 28,92 | 29,40 | 28,46 | 28,53 | -2,19% | - |
| 13.05.2025 | 28,36 | 29,24 | 28,36 | 29,17 | 2,42% | - |
| 12.05.2025 | 28,55 | 29,16 | 28,37 | 28,48 | 0,46% | - |
| 09.05.2025 | 28,52 | 28,65 | 28,11 | 28,35 | -0,39% | - |
| 08.05.2025 | 27,52 | 28,70 | 27,37 | 28,46 | 4,56% | - |
| 07.05.2025 | 27,20 | 27,53 | 26,97 | 27,22 | 0,07% | - |
| 06.05.2025 | 27,25 | 27,63 | 27,18 | 27,20 | -0,55% | - |
| 05.05.2025 | 27,25 | 27,49 | 27,19 | 27,35 | -0,11% | - |
| 02.05.2025 | 26,86 | 27,49 | 26,80 | 27,38 | 3,87% | - |
| 30.04.2025 | 26,30 | 26,51 | 25,91 | 26,36 | -0,04% | - |
| 29.04.2025 | 26,76 | 26,99 | 26,27 | 26,37 | -1,27% | - |
| 28.04.2025 | 27,25 | 27,43 | 26,69 | 26,71 | -1,66% | - |
| 25.04.2025 | 27,27 | 27,42 | 26,60 | 27,16 | -0,22% | - |
| 24.04.2025 | 25,93 | 27,36 | 25,54 | 27,22 | 5,42% | - |
| 23.04.2025 | 25,53 | 26,26 | 25,45 | 25,82 | 2,38% | - |
| 22.04.2025 | 24,84 | 25,29 | 24,72 | 25,22 | 0,64% | - |
| 17.04.2025 | 25,28 | 25,39 | 24,78 | 25,06 | -0,75% | - |
| 16.04.2025 | 25,41 | 25,69 | 25,14 | 25,25 | -2,66% | - |
| 15.04.2025 | 25,14 | 25,96 | 25,14 | 25,94 | 3,14% | - |
| 14.04.2025 | 24,93 | 25,21 | 24,74 | 25,15 | 2,40% | - |
| 11.04.2025 | 24,64 | 25,08 | 23,74 | 24,56 | 0,08% | - |
| 10.04.2025 | 24,97 | 25,62 | 24,26 | 24,54 | -4,07% | - |
| 09.04.2025 | 22,95 | 25,76 | 22,78 | 25,58 | 7,03% | - |
| 08.04.2025 | 23,75 | 24,30 | 23,35 | 23,90 | 3,37% | - |
| 07.04.2025 | 23,41 | 24,55 | 22,00 | 23,12 | -3,99% | - |
| 04.04.2025 | 26,27 | 26,31 | 23,90 | 24,08 | -8,65% | - |
| 03.04.2025 | 26,80 | 27,02 | 25,99 | 26,36 | -4,04% | - |
| 02.04.2025 | 27,43 | 27,54 | 26,97 | 27,47 | -1,01% | - |
| 01.04.2025 | 28,05 | 28,15 | 27,26 | 27,75 | -0,14% | - |
| 31.03.2025 | 28,15 | 28,39 | 27,53 | 27,79 | -2,18% | - |
| 28.03.2025 | 28,84 | 28,90 | 28,19 | 28,41 | -1,11% | - |
| 27.03.2025 | 29,29 | 29,29 | 28,72 | 28,73 | -1,95% | - |
| 26.03.2025 | 29,49 | 29,73 | 29,09 | 29,30 | -0,75% | - |
| 25.03.2025 | 28,45 | 29,62 | 28,44 | 29,52 | 3,51% | - |
| 24.03.2025 | 28,34 | 28,72 | 28,28 | 28,52 | 0,18% | - |
| 21.03.2025 | 28,90 | 28,92 | 28,10 | 28,47 | -0,94% | - |
| 20.03.2025 | 28,42 | 28,97 | 28,27 | 28,74 | 0,81% | - |
| 19.03.2025 | 28,60 | 28,71 | 28,22 | 28,51 | 0,49% | - |
| 18.03.2025 | 28,19 | 28,62 | 28,02 | 28,37 | 0,75% | - |
| 17.03.2025 | 28,38 | 28,54 | 28,09 | 28,16 | -0,28% | - |
| 14.03.2025 | 28,01 | 28,39 | 27,83 | 28,24 | 0,61% | - |
| 13.03.2025 | 28,47 | 28,55 | 27,83 | 28,07 | -1,54% | - |
| 12.03.2025 | 28,11 | 28,66 | 27,97 | 28,51 | 1,71% | - |
| 11.03.2025 | 28,82 | 28,91 | 27,86 | 28,03 | -2,54% | - |
| 10.03.2025 | 29,65 | 29,87 | 28,54 | 28,76 | -2,41% | 8,00 |
| 07.03.2025 | 29,23 | 29,58 | 29,13 | 29,47 | 0,14% | - |
| 06.03.2025 | 29,28 | 29,82 | 29,20 | 29,43 | 1,00% | - |
| 05.03.2025 | 28,56 | 29,70 | 28,46 | 29,14 | 2,90% | - |