28,800€
Echtzeit-Aktienkurs WEIR GRP PLC LS-,125
Bid:
Ask:
Aktienkurse zur WEIR GRP PLC LS-,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 29,10 | 29,20 | 28,70 | 28,80 | -0,35% | - |
| 17.06.2026 | 28,50 | 29,30 | 28,40 | 28,90 | 1,40% | - |
| 16.06.2026 | 28,30 | 29,00 | 28,30 | 28,50 | 0,35% | - |
| 15.06.2026 | 27,30 | 28,80 | 27,20 | 28,40 | 5,58% | 8.700,00 |
| 12.06.2026 | 26,90 | 27,50 | 26,70 | 26,90 | -0,37% | - |
| 11.06.2026 | 26,70 | 27,10 | 26,30 | 27,00 | 1,50% | - |
| 10.06.2026 | 27,30 | 27,40 | 26,60 | 26,60 | -2,92% | - |
| 09.06.2026 | 27,70 | 28,10 | 27,00 | 27,40 | -1,44% | - |
| 08.06.2026 | 27,10 | 28,10 | 27,10 | 27,80 | 2,21% | - |
| 05.06.2026 | 28,10 | 28,50 | 27,20 | 27,20 | -2,86% | - |
| 04.06.2026 | 27,70 | 28,20 | 27,50 | 28,00 | 1,08% | - |
| 03.06.2026 | 27,90 | 28,10 | 27,70 | 27,70 | -1,07% | 3.977,00 |
| 02.06.2026 | 27,90 | 28,40 | 27,80 | 28,00 | 0,36% | 1.200,00 |
| 01.06.2026 | 28,70 | 28,70 | 27,50 | 27,90 | -2,45% | 7.175,00 |
| 29.05.2026 | 28,50 | 28,80 | 28,10 | 28,60 | 1,06% | - |
| 28.05.2026 | 28,90 | 29,00 | 27,90 | 28,30 | -2,75% | - |
| 27.05.2026 | 28,90 | 29,60 | 28,90 | 29,10 | 0,69% | - |
| 26.05.2026 | 29,70 | 29,90 | 28,90 | 28,90 | -3,34% | - |
| 25.05.2026 | 29,70 | 30,10 | 29,50 | 29,90 | 2,40% | - |
| 22.05.2026 | 29,10 | 29,40 | 28,80 | 29,20 | 0,00% | - |
| 21.05.2026 | 29,70 | 29,70 | 28,70 | 29,20 | -2,01% | - |
| 20.05.2026 | 28,00 | 29,90 | 28,00 | 29,80 | 6,05% | - |
| 19.05.2026 | 28,30 | 28,80 | 28,10 | 28,10 | -1,40% | - |
| 18.05.2026 | 27,90 | 28,60 | 27,90 | 28,50 | 1,79% | - |
| 15.05.2026 | 28,50 | 28,90 | 27,90 | 28,00 | -2,78% | - |
| 14.05.2026 | 28,90 | 29,10 | 28,30 | 28,80 | 0,35% | - |
| 13.05.2026 | 28,70 | 28,80 | 27,80 | 28,70 | 0,70% | 1.120,00 |
| 12.05.2026 | 28,70 | 28,70 | 28,30 | 28,50 | -2,06% | - |
| 11.05.2026 | 28,90 | 29,20 | 28,40 | 29,10 | 0,00% | - |
| 08.05.2026 | 29,30 | 29,70 | 29,00 | 29,10 | -0,68% | - |
| 07.05.2026 | 30,30 | 30,50 | 29,30 | 29,30 | -2,33% | - |
| 06.05.2026 | 29,70 | 30,40 | 29,30 | 30,00 | 2,04% | - |
| 05.05.2026 | 29,50 | 30,20 | 28,80 | 29,40 | 1,38% | 23.250,00 |
| 04.05.2026 | 30,20 | 30,20 | 28,80 | 29,00 | -6,15% | - |
| 30.04.2026 | 31,10 | 31,30 | 29,10 | 30,90 | -2,22% | - |
| 29.04.2026 | 33,10 | 33,20 | 31,60 | 31,60 | -4,24% | - |
| 28.04.2026 | 33,70 | 33,70 | 32,80 | 33,00 | -2,08% | - |
| 27.04.2026 | 35,30 | 35,30 | 33,40 | 33,70 | -4,80% | - |
| 24.04.2026 | 35,10 | 35,40 | 34,50 | 35,40 | 1,14% | - |
| 23.04.2026 | 34,70 | 35,50 | 34,70 | 35,00 | 0,00% | - |
| 22.04.2026 | 35,30 | 35,70 | 34,80 | 35,00 | 0,00% | - |
| 21.04.2026 | 35,90 | 36,00 | 35,00 | 35,00 | -2,23% | - |
| 20.04.2026 | 35,90 | 36,20 | 35,70 | 35,80 | -0,56% | - |
| 17.04.2026 | 35,70 | 36,80 | 35,20 | 36,00 | 1,12% | - |
| 16.04.2026 | 35,50 | 36,20 | 35,20 | 35,60 | 0,56% | - |
| 15.04.2026 | 36,10 | 36,40 | 35,10 | 35,40 | -2,48% | 31.360,00 |
| 14.04.2026 | 35,70 | 36,40 | 35,60 | 36,30 | 1,68% | - |
| 13.04.2026 | 35,30 | 35,70 | 35,00 | 35,70 | 0,28% | - |
| 10.04.2026 | 35,30 | 36,30 | 35,20 | 35,60 | 1,14% | - |
| 09.04.2026 | 35,70 | 35,70 | 34,90 | 35,20 | -1,68% | - |
| 08.04.2026 | 34,90 | 36,00 | 34,40 | 35,80 | 7,51% | 32.400,00 |
| 07.04.2026 | 33,40 | 33,60 | 32,60 | 33,30 | -0,15% | - |
| 02.04.2026 | 32,93 | 33,71 | 32,72 | 33,35 | -1,01% | - |
| 01.04.2026 | 32,88 | 33,90 | 32,86 | 33,69 | 2,84% | - |
| 31.03.2026 | 31,88 | 32,79 | 31,74 | 32,76 | 3,57% | - |
| 30.03.2026 | 31,80 | 32,28 | 31,42 | 31,63 | -0,35% | - |
| 27.03.2026 | 32,69 | 32,71 | 31,74 | 31,74 | -2,64% | - |
| 26.03.2026 | 32,42 | 32,94 | 32,27 | 32,60 | 0,43% | - |
| 25.03.2026 | 32,61 | 33,24 | 32,46 | 32,46 | -0,28% | - |
| 24.03.2026 | 32,07 | 32,63 | 31,67 | 32,55 | 0,68% | - |
| 23.03.2026 | 30,54 | 32,79 | 30,21 | 32,33 | 4,46% | 860,00 |
| 20.03.2026 | 32,41 | 32,61 | 30,82 | 30,95 | -4,12% | - |
| 19.03.2026 | 33,54 | 33,64 | 31,74 | 32,28 | -4,16% | - |
| 18.03.2026 | 33,40 | 34,57 | 33,24 | 33,68 | 1,14% | - |
| 17.03.2026 | 32,91 | 33,54 | 32,55 | 33,30 | 0,51% | - |
| 16.03.2026 | 33,36 | 33,54 | 32,90 | 33,13 | 0,33% | - |
| 13.03.2026 | 34,63 | 34,65 | 33,02 | 33,02 | -4,68% | - |
| 12.03.2026 | 35,61 | 35,75 | 34,46 | 34,64 | -3,72% | - |
| 11.03.2026 | 34,98 | 36,16 | 34,53 | 35,98 | 3,24% | 2.910,00 |
| 10.03.2026 | 34,96 | 35,37 | 34,78 | 34,85 | -0,60% | - |
| 09.03.2026 | 34,36 | 35,21 | 33,43 | 35,06 | -0,11% | 900,00 |
| 06.03.2026 | 36,25 | 36,29 | 34,68 | 35,10 | -2,72% | - |
| 05.03.2026 | 34,07 | 37,10 | 33,95 | 36,08 | 5,07% | - |
| 04.03.2026 | 38,18 | 38,43 | 34,29 | 34,34 | -10,97% | - |
| 03.03.2026 | 40,19 | 40,28 | 38,28 | 38,57 | -5,09% | 5.093,00 |
| 02.03.2026 | 39,67 | 40,79 | 39,54 | 40,64 | 0,92% | - |
| 27.02.2026 | 40,74 | 41,13 | 40,23 | 40,27 | -0,76% | - |
| 26.02.2026 | 40,96 | 41,37 | 40,23 | 40,58 | -1,22% | - |
| 25.02.2026 | 40,36 | 41,09 | 40,31 | 41,08 | 1,76% | - |
| 24.02.2026 | 40,36 | 40,44 | 39,46 | 40,37 | 0,10% | - |
| 23.02.2026 | 39,75 | 40,37 | 39,72 | 40,33 | 0,88% | - |
| 20.02.2026 | 39,76 | 40,38 | 39,74 | 39,98 | 0,83% | - |
| 19.02.2026 | 40,02 | 40,04 | 39,54 | 39,65 | -1,05% | - |
| 18.02.2026 | 39,85 | 40,24 | 39,59 | 40,07 | 0,68% | - |
| 17.02.2026 | 40,41 | 40,51 | 38,73 | 39,80 | -2,12% | - |
| 16.02.2026 | 40,78 | 40,79 | 40,01 | 40,66 | 0,84% | - |
| 13.02.2026 | 40,18 | 40,50 | 39,63 | 40,32 | 1,15% | - |
| 12.02.2026 | 40,77 | 41,44 | 39,86 | 39,86 | -2,11% | 5.250,00 |
| 11.02.2026 | 40,70 | 40,91 | 39,88 | 40,72 | 0,47% | - |
| 10.02.2026 | 40,23 | 40,57 | 39,83 | 40,53 | 0,67% | - |
| 09.02.2026 | 39,58 | 40,39 | 39,26 | 40,26 | 2,18% | - |
| 06.02.2026 | 39,05 | 39,70 | 38,92 | 39,40 | 2,02% | - |
| 05.02.2026 | 38,70 | 39,61 | 38,61 | 38,62 | -0,13% | 750,00 |
| 04.02.2026 | 38,81 | 39,69 | 38,55 | 38,67 | 0,70% | - |
| 03.02.2026 | 38,11 | 39,08 | 38,09 | 38,40 | 1,37% | - |
| 02.02.2026 | 37,63 | 38,00 | 36,63 | 37,88 | -0,39% | - |
| 30.01.2026 | 38,27 | 38,35 | 37,32 | 38,03 | -0,34% | - |
| 29.01.2026 | 38,04 | 39,56 | 37,89 | 38,16 | 0,37% | - |
| 28.01.2026 | 38,13 | 38,25 | 37,85 | 38,02 | 0,64% | - |
| 27.01.2026 | 37,58 | 38,09 | 37,54 | 37,78 | 0,80% | - |