21,205€
-0,21%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,01 | 21,36 | 20,84 | 21,25 | 1,14% | 750,00 |
| 30.09.2025 | 21,18 | 21,67 | 20,94 | 21,01 | -0,57% | - |
| 29.09.2025 | 20,99 | 21,41 | 20,67 | 21,13 | 1,25% | - |
| 26.09.2025 | 20,75 | 21,02 | 20,44 | 20,87 | 0,97% | - |
| 25.09.2025 | 21,02 | 21,28 | 20,59 | 20,67 | -1,38% | - |
| 24.09.2025 | 20,69 | 21,38 | 20,61 | 20,96 | 1,70% | 1.300,00 |
| 23.09.2025 | 20,58 | 20,87 | 20,51 | 20,61 | 0,29% | - |
| 22.09.2025 | 20,50 | 20,77 | 20,44 | 20,55 | -0,15% | - |
| 19.09.2025 | 20,86 | 20,99 | 20,39 | 20,58 | -2,05% | - |
| 18.09.2025 | 20,84 | 21,10 | 20,63 | 21,01 | -0,28% | - |
| 17.09.2025 | 21,04 | 21,52 | 20,70 | 21,07 | -0,24% | - |
| 16.09.2025 | 21,23 | 21,23 | 20,94 | 21,12 | 0,09% | - |
| 15.09.2025 | 21,14 | 21,40 | 21,03 | 21,10 | -3,03% | 500,00 |
| 12.09.2025 | 22,02 | 22,05 | 21,22 | 21,76 | -1,27% | 15,00 |
| 11.09.2025 | 21,47 | 22,23 | 21,46 | 22,04 | 2,70% | 800,00 |
| 10.09.2025 | 21,61 | 21,76 | 21,43 | 21,46 | -0,23% | - |
| 09.09.2025 | 22,06 | 22,27 | 21,44 | 21,51 | -1,74% | 200,00 |
| 08.09.2025 | 22,38 | 22,46 | 21,66 | 21,89 | -1,53% | 100,00 |
| 05.09.2025 | 21,87 | 22,48 | 21,76 | 22,23 | 1,34% | 30,00 |
| 04.09.2025 | 21,24 | 21,94 | 21,16 | 21,94 | 3,37% | - |
| 03.09.2025 | 21,41 | 21,56 | 21,12 | 21,22 | -0,52% | - |
| 02.09.2025 | 22,22 | 22,22 | 21,25 | 21,33 | -3,55% | - |
| 01.09.2025 | 22,20 | 22,21 | 22,12 | 22,12 | -0,07% | - |
| 29.08.2025 | 22,03 | 22,33 | 21,92 | 22,13 | -0,32% | - |
| 28.08.2025 | 22,50 | 22,53 | 21,95 | 22,20 | -1,18% | - |
| 27.08.2025 | 22,54 | 22,88 | 22,39 | 22,47 | 0,02% | - |
| 26.08.2025 | 22,73 | 22,84 | 22,42 | 22,46 | -1,62% | - |
| 25.08.2025 | 22,81 | 23,05 | 22,53 | 22,83 | -0,26% | - |
| 22.08.2025 | 22,28 | 22,95 | 22,22 | 22,89 | 3,06% | - |
| 21.08.2025 | 22,34 | 22,37 | 22,04 | 22,21 | -0,49% | 50,00 |
| 20.08.2025 | 22,60 | 22,70 | 22,21 | 22,32 | -1,33% | 220,00 |
| 19.08.2025 | 22,01 | 22,62 | 21,96 | 22,62 | 2,75% | - |
| 18.08.2025 | 22,10 | 22,30 | 22,00 | 22,02 | -0,34% | - |
| 15.08.2025 | 22,71 | 22,71 | 22,07 | 22,09 | -2,13% | - |
| 14.08.2025 | 22,77 | 22,82 | 22,18 | 22,57 | -0,04% | 33,00 |
| 13.08.2025 | 21,97 | 22,65 | 21,84 | 22,58 | 2,94% | 400,00 |
| 12.08.2025 | 21,83 | 22,07 | 21,64 | 21,94 | 0,67% | - |
| 11.08.2025 | 21,87 | 22,11 | 21,66 | 21,79 | -0,50% | - |
| 08.08.2025 | 22,09 | 22,22 | 21,78 | 21,90 | -0,57% | - |
| 07.08.2025 | 21,89 | 22,44 | 21,87 | 22,03 | 0,43% | - |
| 06.08.2025 | 22,38 | 22,44 | 21,91 | 21,93 | -1,62% | - |
| 05.08.2025 | 21,92 | 22,36 | 21,83 | 22,29 | 2,01% | 120,00 |
| 04.08.2025 | 21,75 | 21,97 | 21,60 | 21,85 | 0,78% | - |
| 01.08.2025 | 21,97 | 21,98 | 21,39 | 21,68 | -1,16% | - |
| 31.07.2025 | 22,40 | 22,48 | 21,90 | 21,94 | -1,83% | - |
| 30.07.2025 | 22,54 | 23,07 | 22,23 | 22,35 | -0,47% | - |
| 29.07.2025 | 22,38 | 22,70 | 22,23 | 22,45 | 0,49% | - |
| 28.07.2025 | 22,57 | 22,74 | 22,29 | 22,34 | -0,93% | 550,00 |
| 25.07.2025 | 22,01 | 22,69 | 21,60 | 22,55 | 3,30% | - |
| 24.07.2025 | 21,99 | 22,16 | 21,62 | 21,83 | -0,95% | - |
| 23.07.2025 | 22,27 | 22,50 | 22,01 | 22,04 | -1,01% | - |
| 22.07.2025 | 21,42 | 22,33 | 21,40 | 22,27 | 3,80% | - |
| 21.07.2025 | 21,84 | 22,09 | 21,40 | 21,45 | -1,45% | - |
| 18.07.2025 | 22,16 | 22,17 | 21,54 | 21,77 | -1,74% | 100,00 |
| 17.07.2025 | 22,39 | 22,61 | 22,09 | 22,15 | -0,47% | 420,00 |
| 16.07.2025 | 21,85 | 22,29 | 21,66 | 22,26 | 1,90% | 249,00 |
| 15.07.2025 | 22,24 | 22,44 | 21,84 | 21,84 | -1,60% | - |
| 14.07.2025 | 22,43 | 22,55 | 22,12 | 22,20 | -1,31% | - |
| 11.07.2025 | 22,35 | 22,57 | 22,05 | 22,49 | 0,49% | - |
| 10.07.2025 | 22,24 | 22,78 | 22,20 | 22,38 | 0,36% | - |
| 09.07.2025 | 22,32 | 22,51 | 22,27 | 22,30 | -0,09% | - |
| 08.07.2025 | 21,88 | 22,39 | 21,72 | 22,32 | 1,96% | - |
| 07.07.2025 | 22,52 | 22,58 | 21,81 | 21,89 | -1,77% | - |
| 04.07.2025 | 22,34 | 22,34 | 22,23 | 22,29 | -0,73% | - |
| 03.07.2025 | 22,58 | 22,87 | 22,31 | 22,45 | -0,80% | - |
| 02.07.2025 | 22,30 | 22,76 | 22,27 | 22,63 | 1,75% | - |
| 01.07.2025 | 21,84 | 22,70 | 21,34 | 22,24 | 1,99% | - |
| 30.06.2025 | 22,25 | 22,35 | 21,65 | 21,81 | -1,25% | 300,00 |
| 27.06.2025 | 22,64 | 22,67 | 21,97 | 22,08 | -1,74% | 406,00 |
| 26.06.2025 | 22,43 | 22,56 | 22,21 | 22,47 | 0,40% | - |
| 25.06.2025 | 23,04 | 23,10 | 22,35 | 22,38 | -2,57% | 200,00 |
| 24.06.2025 | 23,05 | 23,25 | 22,77 | 22,97 | 0,07% | - |
| 23.06.2025 | 22,70 | 23,09 | 22,62 | 22,96 | 0,95% | - |
| 20.06.2025 | 22,49 | 22,98 | 22,44 | 22,74 | 1,63% | - |
| 19.06.2025 | 22,61 | 22,62 | 22,38 | 22,38 | -1,13% | - |
| 18.06.2025 | 22,50 | 22,90 | 22,38 | 22,63 | 0,40% | - |
| 17.06.2025 | 23,06 | 23,25 | 22,43 | 22,54 | -2,59% | - |
| 16.06.2025 | 23,02 | 23,53 | 22,90 | 23,14 | -0,30% | - |
| 13.06.2025 | 23,36 | 23,79 | 23,04 | 23,21 | -1,63% | - |
| 12.06.2025 | 23,66 | 23,77 | 23,23 | 23,60 | -0,99% | - |
| 11.06.2025 | 24,09 | 24,36 | 23,74 | 23,83 | -1,33% | 33,00 |
| 10.06.2025 | 23,63 | 24,26 | 23,55 | 24,15 | 2,16% | 45,00 |
| 09.06.2025 | 23,38 | 23,87 | 23,28 | 23,64 | 0,81% | - |
| 06.06.2025 | 23,37 | 24,05 | 23,27 | 23,45 | 0,39% | - |
| 05.06.2025 | 23,04 | 23,47 | 22,60 | 23,36 | 1,30% | - |
| 04.06.2025 | 22,75 | 23,09 | 22,55 | 23,06 | 1,41% | 60,00 |
| 03.06.2025 | 22,45 | 22,79 | 22,18 | 22,74 | 1,40% | - |
| 02.06.2025 | 22,74 | 22,77 | 22,22 | 22,43 | -1,60% | 4.444,00 |
| 30.05.2025 | 22,82 | 22,95 | 22,53 | 22,79 | -0,55% | - |
| 29.05.2025 | 23,36 | 23,36 | 22,67 | 22,92 | -0,09% | - |
| 28.05.2025 | 22,75 | 22,94 | 22,51 | 22,94 | 0,59% | - |
| 27.05.2025 | 22,39 | 22,83 | 22,20 | 22,80 | 1,72% | - |
| 26.05.2025 | 22,30 | 22,58 | 22,30 | 22,42 | 1,01% | - |
| 23.05.2025 | 22,36 | 22,52 | 21,92 | 22,19 | -0,89% | - |
| 22.05.2025 | 22,33 | 22,57 | 22,04 | 22,39 | 0,63% | - |
| 21.05.2025 | 23,05 | 23,27 | 22,16 | 22,25 | -4,30% | 800,00 |
| 20.05.2025 | 23,52 | 23,75 | 23,16 | 23,25 | -1,40% | - |
| 19.05.2025 | 23,73 | 23,77 | 23,32 | 23,58 | -1,59% | - |
| 16.05.2025 | 23,59 | 24,01 | 23,44 | 23,96 | 1,23% | 400,00 |
| 15.05.2025 | 23,13 | 23,70 | 23,05 | 23,67 | 1,63% | 90,00 |