34,770€
0,78%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 34,72 | 34,72 | 34,68 | 34,70 | -0,03% | - |
| 08.01.2026 | 34,29 | 34,71 | 34,08 | 34,71 | 1,67% | 3.000,00 |
| 07.01.2026 | 34,25 | 34,81 | 34,14 | 34,14 | 0,35% | - |
| 06.01.2026 | 34,11 | 34,30 | 33,77 | 34,02 | 0,41% | - |
| 05.01.2026 | 33,25 | 34,05 | 33,21 | 33,88 | 3,04% | - |
| 02.01.2026 | 32,46 | 33,14 | 32,40 | 32,88 | 2,56% | - |
| 30.12.2025 | 32,54 | 32,84 | 32,06 | 32,06 | -2,55% | - |
| 29.12.2025 | 33,99 | 34,00 | 32,47 | 32,90 | 1,26% | 3.600,00 |
| 23.12.2025 | 32,68 | 33,00 | 32,42 | 32,49 | 0,03% | - |
| 22.12.2025 | 33,56 | 33,59 | 32,48 | 32,48 | -1,10% | - |
| 19.12.2025 | 32,64 | 33,10 | 32,43 | 32,84 | 0,40% | - |
| 18.12.2025 | 32,09 | 33,01 | 32,07 | 32,71 | 1,65% | - |
| 17.12.2025 | 32,75 | 33,25 | 32,05 | 32,18 | -1,11% | - |
| 16.12.2025 | 32,37 | 33,06 | 32,33 | 32,54 | -1,24% | - |
| 15.12.2025 | 32,54 | 33,01 | 32,52 | 32,95 | 1,23% | - |
| 12.12.2025 | 33,51 | 33,92 | 32,49 | 32,55 | -3,70% | - |
| 11.12.2025 | 33,13 | 34,10 | 33,08 | 33,80 | 1,78% | - |
| 10.12.2025 | 32,44 | 33,78 | 32,41 | 33,21 | 3,46% | - |
| 09.12.2025 | 32,74 | 33,18 | 32,10 | 32,10 | -1,53% | - |
| 08.12.2025 | 33,20 | 33,71 | 32,60 | 32,60 | -1,27% | - |
| 05.12.2025 | 33,26 | 33,73 | 33,02 | 33,02 | 0,12% | - |
| 04.12.2025 | 32,75 | 33,41 | 32,72 | 32,98 | 2,81% | - |
| 03.12.2025 | 31,82 | 32,85 | 31,59 | 32,08 | 1,71% | - |
| 02.12.2025 | 31,62 | 32,03 | 31,54 | 31,54 | 1,28% | - |
| 01.12.2025 | 31,58 | 32,00 | 31,14 | 31,14 | -1,58% | - |
| 28.11.2025 | 31,61 | 32,34 | 31,61 | 31,64 | 0,89% | - |
| 27.11.2025 | 31,37 | 31,81 | 31,35 | 31,36 | 1,29% | - |
| 26.11.2025 | 31,34 | 31,74 | 30,96 | 30,96 | 0,39% | - |
| 25.11.2025 | 31,01 | 31,67 | 30,84 | 30,84 | 0,46% | - |
| 24.11.2025 | 30,99 | 31,44 | 30,70 | 30,70 | -0,07% | - |
| 21.11.2025 | 30,69 | 31,23 | 30,50 | 30,72 | -1,54% | - |
| 20.11.2025 | 31,08 | 31,57 | 30,78 | 31,20 | 0,97% | - |
| 19.11.2025 | 31,01 | 31,50 | 30,81 | 30,90 | 1,11% | - |
| 18.11.2025 | 31,23 | 31,55 | 30,56 | 30,56 | -4,08% | - |
| 17.11.2025 | 31,90 | 32,30 | 31,71 | 31,86 | 1,40% | - |
| 14.11.2025 | 31,59 | 32,21 | 31,36 | 31,42 | -3,62% | - |
| 13.11.2025 | 32,87 | 33,46 | 31,82 | 32,60 | 0,80% | - |
| 12.11.2025 | 33,09 | 33,28 | 32,34 | 32,34 | -0,68% | - |
| 11.11.2025 | 33,31 | 33,53 | 32,56 | 32,56 | -0,61% | - |
| 10.11.2025 | 32,93 | 33,56 | 32,76 | 32,76 | 1,05% | - |
| 07.11.2025 | 33,11 | 33,36 | 32,42 | 32,42 | -1,04% | - |
| 06.11.2025 | 32,78 | 33,89 | 32,72 | 32,76 | 1,42% | - |
| 05.11.2025 | 32,84 | 33,08 | 31,36 | 32,30 | -1,10% | - |
| 04.11.2025 | 33,26 | 33,44 | 32,66 | 32,66 | -0,43% | - |
| 03.11.2025 | 33,69 | 33,96 | 32,80 | 32,80 | -1,26% | - |
| 31.10.2025 | 33,98 | 34,35 | 33,22 | 33,22 | -0,48% | - |
| 30.10.2025 | 33,96 | 34,39 | 33,38 | 33,38 | -2,85% | - |
| 29.10.2025 | 34,02 | 34,36 | 33,50 | 34,36 | 0,47% | 34,00 |
| 28.10.2025 | 34,13 | 34,20 | 33,81 | 34,20 | 2,40% | - |
| 27.10.2025 | 33,97 | 34,67 | 33,40 | 33,40 | -0,89% | - |
| 24.10.2025 | 33,85 | 34,17 | 33,70 | 33,70 | 2,37% | - |
| 23.10.2025 | 32,77 | 33,95 | 32,77 | 32,92 | 0,55% | - |
| 22.10.2025 | 32,99 | 33,52 | 32,74 | 32,74 | -0,12% | - |
| 21.10.2025 | 32,78 | 33,44 | 32,75 | 32,78 | 0,68% | - |
| 20.10.2025 | 32,45 | 33,13 | 32,33 | 32,56 | 2,71% | - |
| 17.10.2025 | 32,24 | 32,80 | 31,70 | 31,70 | -1,25% | - |
| 16.10.2025 | 32,38 | 33,01 | 32,10 | 32,10 | 0,82% | - |
| 15.10.2025 | 32,34 | 32,66 | 31,84 | 31,84 | 0,70% | - |
| 14.10.2025 | 32,49 | 32,75 | 31,62 | 31,62 | -1,80% | - |
| 13.10.2025 | 32,84 | 32,99 | 32,20 | 32,20 | -1,59% | - |
| 10.10.2025 | 32,81 | 33,24 | 32,69 | 32,72 | 1,43% | 150,00 |
| 09.10.2025 | 32,24 | 33,17 | 32,20 | 32,26 | 1,19% | - |
| 08.10.2025 | 32,10 | 32,60 | 31,88 | 31,88 | -0,31% | - |
| 07.10.2025 | 32,76 | 32,87 | 31,98 | 31,98 | -0,87% | - |
| 06.10.2025 | 32,74 | 33,07 | 32,26 | 32,26 | 0,25% | - |
| 03.10.2025 | 32,59 | 32,93 | 32,18 | 32,18 | 0,94% | - |
| 02.10.2025 | 31,80 | 32,63 | 31,77 | 31,88 | 2,38% | - |
| 01.10.2025 | 31,45 | 31,95 | 31,14 | 31,14 | 1,17% | - |
| 30.09.2025 | 30,58 | 31,55 | 30,57 | 30,78 | 2,46% | - |
| 29.09.2025 | 31,19 | 31,55 | 30,04 | 30,04 | -2,02% | - |
| 26.09.2025 | 30,26 | 31,42 | 30,25 | 30,66 | 2,68% | - |
| 25.09.2025 | 30,25 | 30,81 | 29,86 | 29,86 | -0,13% | - |
| 24.09.2025 | 30,86 | 31,08 | 29,90 | 29,90 | -2,92% | - |
| 23.09.2025 | 30,41 | 31,13 | 30,40 | 30,80 | 2,94% | - |
| 22.09.2025 | 30,28 | 30,86 | 29,92 | 29,92 | -0,07% | - |
| 19.09.2025 | 30,18 | 30,55 | 29,94 | 29,94 | 0,81% | - |
| 18.09.2025 | 29,79 | 30,48 | 29,70 | 29,70 | -0,34% | - |
| 17.09.2025 | 30,10 | 30,29 | 29,76 | 29,80 | -1,00% | - |
| 16.09.2025 | 30,13 | 30,78 | 30,01 | 30,10 | 1,21% | - |
| 15.09.2025 | 30,00 | 30,53 | 29,74 | 29,74 | -1,88% | - |
| 12.09.2025 | 29,77 | 30,32 | 29,67 | 30,31 | 3,38% | - |
| 11.09.2025 | 29,78 | 30,01 | 29,32 | 29,32 | 0,21% | - |
| 10.09.2025 | 29,89 | 30,15 | 29,26 | 29,26 | -0,27% | - |
| 09.09.2025 | 29,89 | 30,11 | 29,34 | 29,34 | -1,28% | - |
| 08.09.2025 | 29,24 | 30,01 | 29,23 | 29,72 | 3,55% | - |
| 05.09.2025 | 28,92 | 29,55 | 28,70 | 28,70 | 0,42% | - |
| 04.09.2025 | 28,34 | 29,13 | 28,29 | 28,58 | 2,51% | - |
| 03.09.2025 | 28,27 | 28,82 | 27,88 | 27,88 | 0,36% | - |
| 02.09.2025 | 28,42 | 28,72 | 27,78 | 27,78 | -0,64% | - |
| 01.09.2025 | 28,54 | 28,80 | 27,96 | 27,96 | -0,92% | - |
| 29.08.2025 | 29,08 | 29,10 | 28,22 | 28,22 | -1,40% | - |
| 28.08.2025 | 28,41 | 29,10 | 28,41 | 28,62 | 2,00% | - |
| 27.08.2025 | 28,60 | 28,89 | 28,06 | 28,06 | -0,21% | - |
| 26.08.2025 | 28,99 | 29,10 | 28,12 | 28,12 | -3,13% | - |
| 25.08.2025 | 29,22 | 29,22 | 28,88 | 29,03 | 0,03% | - |
| 22.08.2025 | 28,62 | 29,28 | 28,58 | 29,02 | 1,33% | - |
| 21.08.2025 | 28,82 | 29,06 | 28,59 | 28,64 | 0,17% | - |
| 20.08.2025 | 28,68 | 28,80 | 28,29 | 28,59 | -0,28% | - |
| 19.08.2025 | 28,02 | 28,74 | 28,02 | 28,67 | 2,36% | - |
| 18.08.2025 | 28,49 | 28,49 | 27,98 | 28,01 | -0,67% | - |