23,340€
-2,02%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 22,95 | 23,75 | 22,85 | 23,42 | -2,01% | - |
| 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% | - |
| 04.03.2025 | 29,79 | 29,95 | 28,32 | 28,32 | -4,97% | - |
| 03.03.2025 | 29,50 | 30,16 | 29,42 | 29,80 | 2,76% | - |
| 28.02.2025 | 27,54 | 29,51 | 27,51 | 29,00 | 4,58% | - |
| 27.02.2025 | 27,80 | 27,99 | 27,49 | 27,73 | 0,14% | - |
| 26.02.2025 | 27,49 | 27,85 | 27,42 | 27,69 | 1,43% | - |
| 25.02.2025 | 27,57 | 27,59 | 27,18 | 27,30 | -0,94% | - |
| 24.02.2025 | 27,75 | 28,13 | 27,32 | 27,56 | -0,90% | - |
| 21.02.2025 | 27,81 | 28,22 | 27,77 | 27,81 | 0,04% | - |
| 20.02.2025 | 28,00 | 28,15 | 27,77 | 27,80 | -0,54% | - |
| 19.02.2025 | 28,33 | 28,63 | 27,73 | 27,95 | -1,31% | - |
| 18.02.2025 | 28,25 | 28,52 | 28,10 | 28,32 | 0,25% | - |
| 17.02.2025 | 27,99 | 28,43 | 27,97 | 28,25 | 0,50% | - |
| 14.02.2025 | 28,33 | 28,68 | 27,95 | 28,11 | -0,71% | - |
| 13.02.2025 | 28,01 | 28,64 | 27,94 | 28,31 | 1,22% | - |
| 12.02.2025 | 27,76 | 28,09 | 27,58 | 27,97 | 0,76% | - |
| 11.02.2025 | 27,48 | 28,08 | 27,48 | 27,76 | -0,79% | - |
| 10.02.2025 | 27,68 | 28,29 | 27,68 | 27,98 | -0,82% | - |
| 07.02.2025 | 28,16 | 28,49 | 27,98 | 28,21 | -0,74% | - |
| 06.02.2025 | 28,66 | 28,72 | 27,33 | 28,42 | 0,32% | - |
| 05.02.2025 | 28,04 | 28,51 | 27,93 | 28,33 | -0,21% | - |
| 04.02.2025 | 28,26 | 28,59 | 28,10 | 28,39 | 0,39% | - |
| 03.02.2025 | 28,43 | 28,93 | 28,14 | 28,28 | -2,48% | - |
| 31.01.2025 | 29,13 | 29,24 | 28,92 | 29,00 | -0,28% | - |
| 30.01.2025 | 28,43 | 29,31 | 28,43 | 29,08 | 2,29% | - |
| 29.01.2025 | 28,37 | 28,69 | 28,32 | 28,43 | 0,67% | - |
| 28.01.2025 | 28,36 | 28,59 | 28,17 | 28,24 | -0,49% | - |
| 27.01.2025 | 28,63 | 28,72 | 28,20 | 28,38 | -1,87% | - |
| 24.01.2025 | 28,29 | 28,94 | 28,26 | 28,92 | 2,26% | - |
| 23.01.2025 | 27,80 | 28,48 | 27,80 | 28,28 | 1,18% | - |
| 22.01.2025 | 27,52 | 27,99 | 27,47 | 27,95 | 1,56% | - |
| 21.01.2025 | 27,76 | 27,85 | 27,31 | 27,52 | -0,40% | - |
| 20.01.2025 | 27,47 | 27,83 | 27,39 | 27,63 | 0,47% | - |
| 17.01.2025 | 27,31 | 27,72 | 27,21 | 27,50 | 0,81% | - |
| 16.01.2025 | 26,41 | 27,30 | 26,39 | 27,28 | 3,53% | - |
| 15.01.2025 | 25,81 | 26,56 | 25,67 | 26,35 | 2,89% | - |
| 14.01.2025 | 26,29 | 26,40 | 25,58 | 25,61 | -2,48% | - |
| 13.01.2025 | 26,37 | 26,41 | 25,94 | 26,26 | -0,38% | - |
| 10.01.2025 | 26,65 | 26,85 | 26,31 | 26,36 | -1,27% | - |
| 09.01.2025 | 26,31 | 26,89 | 26,10 | 26,70 | 0,83% | - |
| 08.01.2025 | 26,57 | 26,68 | 26,25 | 26,48 | -0,23% | - |
| 07.01.2025 | 26,45 | 26,82 | 26,37 | 26,54 | -0,41% | - |
| 06.01.2025 | 26,53 | 26,90 | 26,49 | 26,65 | 0,60% | - |
| 03.01.2025 | 26,77 | 26,78 | 26,47 | 26,49 | -0,79% | - |
| 02.01.2025 | 26,43 | 26,83 | 26,42 | 26,70 | 1,41% | - |
| 30.12.2024 | 26,29 | 26,51 | 26,20 | 26,33 | -0,15% | - |
| 27.12.2024 | 26,43 | 26,68 | 26,26 | 26,37 | 0,23% | - |
| 23.12.2024 | 26,69 | 26,95 | 26,22 | 26,31 | -1,46% | - |
| 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% | - |