32,420€
-1,04%
Echtzeit-Aktienkurs WEIR GRP PLC LS-,125
Bid:
Ask:
Aktienkurse zur WEIR GRP PLC LS-,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 33,11 | 33,36 | 32,59 | 32,80 | 0,12% | - |
| 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% | - |
| 15.08.2025 | 28,55 | 28,92 | 28,19 | 28,20 | -0,84% | - |
| 14.08.2025 | 28,47 | 28,98 | 28,42 | 28,44 | -0,25% | - |
| 13.08.2025 | 28,76 | 29,09 | 28,43 | 28,51 | -0,66% | - |
| 12.08.2025 | 28,52 | 28,90 | 28,49 | 28,70 | 0,84% | - |
| 11.08.2025 | 28,73 | 29,07 | 28,42 | 28,46 | -0,91% | - |
| 08.08.2025 | 28,55 | 28,87 | 28,47 | 28,72 | 0,53% | - |
| 07.08.2025 | 28,56 | 28,91 | 28,50 | 28,57 | 0,18% | - |
| 06.08.2025 | 28,65 | 28,85 | 28,38 | 28,52 | 0,14% | - |
| 05.08.2025 | 28,94 | 28,99 | 28,43 | 28,48 | -0,28% | - |
| 04.08.2025 | 28,85 | 29,07 | 28,42 | 28,56 | -0,45% | - |
| 01.08.2025 | 30,36 | 30,81 | 28,66 | 28,69 | -4,68% | - |
| 31.07.2025 | 30,60 | 31,68 | 29,50 | 30,10 | -1,28% | - |
| 30.07.2025 | 30,46 | 30,97 | 30,40 | 30,49 | 0,07% | - |
| 29.07.2025 | 30,16 | 30,83 | 30,14 | 30,47 | 1,36% | - |
| 28.07.2025 | 30,54 | 30,85 | 30,03 | 30,06 | -0,92% | - |
| 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% | - |