23,950€
-4,01%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,74 | 25,10 | 23,72 | 23,99 | -3,54% | 400,00 |
| 03.04.2025 | 26,42 | 26,43 | 24,79 | 24,87 | -8,38% | 40,00 |
| 02.04.2025 | 26,97 | 27,27 | 26,50 | 27,15 | 0,56% | - |
| 01.04.2025 | 27,00 | 27,17 | 26,50 | 27,00 | -0,28% | 150,00 |
| 31.03.2025 | 27,09 | 27,29 | 26,79 | 27,07 | -0,26% | - |
| 28.03.2025 | 27,40 | 27,50 | 26,93 | 27,14 | -0,71% | - |
| 27.03.2025 | 27,34 | 27,90 | 27,08 | 27,34 | -0,13% | - |
| 26.03.2025 | 27,01 | 27,49 | 26,75 | 27,37 | 1,50% | - |
| 25.03.2025 | 27,34 | 27,39 | 26,81 | 26,97 | -0,55% | - |
| 24.03.2025 | 27,06 | 27,44 | 26,82 | 27,12 | 0,00% | 30,00 |
| 21.03.2025 | 27,74 | 27,91 | 26,76 | 27,12 | -3,06% | 3.000,00 |
| 20.03.2025 | 27,52 | 28,04 | 27,39 | 27,97 | 1,54% | - |
| 19.03.2025 | 27,25 | 27,69 | 27,09 | 27,55 | 0,99% | - |
| 18.03.2025 | 27,42 | 27,71 | 27,06 | 27,28 | -0,66% | 3.682,00 |
| 17.03.2025 | 27,16 | 27,72 | 26,98 | 27,46 | 1,31% | 490,00 |
| 14.03.2025 | 26,83 | 27,46 | 26,53 | 27,10 | 1,35% | - |
| 13.03.2025 | 26,90 | 27,25 | 26,60 | 26,74 | -1,20% | 450,00 |
| 12.03.2025 | 27,17 | 27,47 | 26,52 | 27,07 | -0,62% | 200,00 |
| 11.03.2025 | 27,74 | 27,81 | 26,99 | 27,24 | -3,27% | - |
| 10.03.2025 | 28,18 | 28,78 | 27,74 | 28,16 | -0,34% | 251,00 |
| 07.03.2025 | 27,75 | 28,39 | 27,55 | 28,25 | 0,86% | - |
| 06.03.2025 | 28,63 | 28,73 | 27,79 | 28,01 | -2,25% | 750,00 |
| 05.03.2025 | 29,10 | 29,11 | 28,35 | 28,66 | -1,36% | 70,00 |
| 04.03.2025 | 30,10 | 30,11 | 29,02 | 29,05 | -3,15% | 450,00 |
| 03.03.2025 | 29,21 | 30,24 | 28,71 | 30,00 | 3,40% | - |
| 28.02.2025 | 28,91 | 29,34 | 28,74 | 29,01 | 0,38% | - |
| 27.02.2025 | 28,53 | 29,01 | 28,41 | 28,90 | 1,58% | 66,00 |
| 26.02.2025 | 28,85 | 29,00 | 28,40 | 28,45 | -0,94% | - |
| 25.02.2025 | 28,64 | 29,09 | 28,36 | 28,72 | 0,24% | - |
| 24.02.2025 | 28,42 | 28,84 | 28,23 | 28,65 | 0,88% | - |
| 21.02.2025 | 28,56 | 29,01 | 28,14 | 28,40 | -0,49% | - |
| 20.02.2025 | 28,05 | 28,65 | 27,86 | 28,54 | 1,91% | - |
| 19.02.2025 | 28,46 | 28,54 | 27,86 | 28,01 | -1,60% | - |
| 18.02.2025 | 28,18 | 28,54 | 27,87 | 28,46 | 1,35% | - |
| 17.02.2025 | 28,26 | 28,26 | 28,08 | 28,08 | -0,51% | - |
| 14.02.2025 | 28,41 | 28,85 | 28,19 | 28,23 | -0,53% | - |
| 13.02.2025 | 28,49 | 28,79 | 28,20 | 28,38 | -0,33% | 600,00 |
| 12.02.2025 | 28,95 | 28,96 | 28,27 | 28,47 | -1,64% | - |
| 11.02.2025 | 29,16 | 29,20 | 28,78 | 28,95 | -0,98% | - |
| 10.02.2025 | 29,18 | 29,41 | 29,05 | 29,23 | 0,48% | 102,00 |
| 07.02.2025 | 29,31 | 29,56 | 28,98 | 29,09 | -0,60% | - |
| 06.02.2025 | 29,25 | 29,56 | 29,07 | 29,27 | 0,36% | - |
| 05.02.2025 | 28,93 | 29,34 | 28,77 | 29,16 | 0,48% | - |
| 04.02.2025 | 29,86 | 29,87 | 29,01 | 29,02 | -2,85% | - |
| 03.02.2025 | 29,40 | 30,74 | 29,38 | 29,87 | 1,19% | 1.850,00 |
| 31.01.2025 | 29,61 | 29,90 | 28,78 | 29,52 | -0,77% | - |
| 30.01.2025 | 29,38 | 29,86 | 29,20 | 29,75 | 1,36% | - |
| 29.01.2025 | 29,48 | 29,86 | 29,27 | 29,35 | -0,47% | - |
| 28.01.2025 | 29,47 | 29,64 | 29,07 | 29,49 | 0,20% | 480,00 |
| 27.01.2025 | 28,47 | 29,67 | 28,28 | 29,43 | 2,94% | 1.200,00 |
| 24.01.2025 | 28,62 | 28,76 | 28,26 | 28,59 | -0,59% | 500,00 |
| 23.01.2025 | 28,58 | 29,00 | 28,47 | 28,76 | 0,59% | - |
| 22.01.2025 | 29,23 | 29,29 | 28,52 | 28,59 | -2,09% | - |
| 21.01.2025 | 29,26 | 29,59 | 28,73 | 29,20 | -0,02% | - |
| 20.01.2025 | 29,30 | 29,40 | 29,17 | 29,21 | 0,02% | - |
| 17.01.2025 | 29,23 | 29,70 | 29,15 | 29,20 | 0,10% | 40,00 |
| 16.01.2025 | 28,68 | 29,19 | 28,61 | 29,17 | 1,60% | 3.000,00 |
| 15.01.2025 | 28,14 | 29,22 | 28,13 | 28,71 | 2,15% | - |
| 14.01.2025 | 28,16 | 28,44 | 27,96 | 28,11 | 0,20% | - |
| 13.01.2025 | 26,68 | 28,05 | 26,58 | 28,05 | 5,27% | 342,00 |
| 10.01.2025 | 26,87 | 27,12 | 26,34 | 26,65 | -0,71% | 800,00 |
| 09.01.2025 | 26,85 | 26,89 | 26,79 | 26,84 | 0,07% | - |
| 08.01.2025 | 27,11 | 27,38 | 26,57 | 26,82 | -1,00% | 100,00 |
| 07.01.2025 | 27,39 | 27,72 | 26,87 | 27,09 | -1,26% | - |
| 06.01.2025 | 27,49 | 27,86 | 27,05 | 27,43 | -0,29% | 18,00 |
| 03.01.2025 | 27,29 | 27,67 | 27,16 | 27,51 | 0,81% | 3.680,00 |
| 02.01.2025 | 27,21 | 27,71 | 27,19 | 27,29 | 2,54% | - |
| 30.12.2024 | 26,77 | 26,83 | 26,59 | 26,62 | -0,93% | - |
| 27.12.2024 | 27,05 | 27,15 | 26,72 | 26,87 | -0,39% | 20,00 |
| 23.12.2024 | 26,44 | 27,15 | 26,34 | 26,97 | 2,22% | - |
| 20.12.2024 | 26,22 | 26,72 | 25,99 | 26,39 | 0,53% | - |
| 19.12.2024 | 26,96 | 27,19 | 26,15 | 26,25 | -2,72% | - |
| 18.12.2024 | 28,00 | 28,16 | 26,97 | 26,98 | -3,66% | - |
| 17.12.2024 | 28,18 | 28,37 | 27,55 | 28,01 | -0,69% | - |
| 16.12.2024 | 28,30 | 28,76 | 28,19 | 28,20 | -1,50% | 2,00 |
| 13.12.2024 | 29,09 | 29,11 | 28,40 | 28,63 | -1,41% | - |
| 12.12.2024 | 29,33 | 29,71 | 29,03 | 29,04 | -1,36% | - |
| 11.12.2024 | 29,37 | 29,76 | 29,30 | 29,44 | 0,14% | - |
| 10.12.2024 | 30,02 | 30,19 | 29,16 | 29,40 | -2,29% | 176,00 |
| 09.12.2024 | 29,64 | 30,20 | 29,57 | 30,09 | 1,66% | - |
| 06.12.2024 | 29,26 | 30,88 | 29,22 | 29,60 | 1,20% | 66,00 |
| 05.12.2024 | 29,69 | 29,69 | 29,05 | 29,25 | -1,55% | - |
| 04.12.2024 | 30,15 | 30,33 | 29,32 | 29,71 | -1,52% | - |
| 03.12.2024 | 30,49 | 30,51 | 30,03 | 30,17 | -0,95% | - |
| 02.12.2024 | 30,58 | 30,74 | 30,28 | 30,46 | 1,69% | 100,00 |
| 29.11.2024 | 30,49 | 30,90 | 29,95 | 29,96 | -2,54% | - |
| 28.11.2024 | 30,70 | 30,75 | 30,67 | 30,74 | 0,38% | - |
| 27.11.2024 | 30,46 | 30,78 | 30,21 | 30,62 | 0,59% | 132,00 |
| 26.11.2024 | 30,78 | 30,79 | 30,19 | 30,44 | -0,91% | - |
| 25.11.2024 | 29,94 | 31,10 | 29,86 | 30,72 | 2,50% | - |
| 22.11.2024 | 29,24 | 30,10 | 29,18 | 29,97 | 2,60% | 300,00 |
| 21.11.2024 | 29,08 | 29,32 | 28,91 | 29,21 | 0,31% | - |
| 20.11.2024 | 29,06 | 29,28 | 28,75 | 29,12 | 0,55% | 105,00 |
| 19.11.2024 | 29,30 | 29,40 | 28,80 | 28,96 | -1,19% | - |
| 18.11.2024 | 29,36 | 29,50 | 29,14 | 29,31 | -0,27% | - |
| 15.11.2024 | 29,13 | 29,71 | 28,87 | 29,39 | 0,15% | - |
| 14.11.2024 | 29,25 | 29,45 | 28,97 | 29,35 | 0,32% | - |
| 13.11.2024 | 28,82 | 29,46 | 28,74 | 29,25 | 1,28% | - |
| 12.11.2024 | 29,46 | 29,68 | 28,87 | 28,88 | -1,70% | - |
| 11.11.2024 | 29,50 | 30,13 | 29,38 | 29,38 | -1,28% | - |