19,195€
-0,75%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 19,17 | 19,41 | 19,05 | 19,34 | 1,28% | - |
| 25.11.2025 | 18,65 | 19,19 | 18,56 | 19,10 | 2,44% | - |
| 24.11.2025 | 18,94 | 19,03 | 18,56 | 18,64 | -2,84% | - |
| 21.11.2025 | 18,58 | 19,23 | 18,48 | 19,19 | 3,31% | - |
| 20.11.2025 | 18,66 | 18,77 | 18,49 | 18,57 | 0,08% | - |
| 19.11.2025 | 18,63 | 18,71 | 18,33 | 18,56 | 0,71% | - |
| 18.11.2025 | 18,45 | 18,75 | 18,33 | 18,43 | -2,18% | - |
| 17.11.2025 | 19,13 | 19,13 | 18,83 | 18,84 | -1,15% | - |
| 14.11.2025 | 19,29 | 19,38 | 19,03 | 19,06 | -1,65% | 30,00 |
| 13.11.2025 | 19,43 | 19,50 | 19,19 | 19,38 | -0,44% | - |
| 12.11.2025 | 19,65 | 19,77 | 19,34 | 19,46 | -0,76% | - |
| 11.11.2025 | 19,63 | 19,82 | 19,57 | 19,61 | -0,36% | - |
| 10.11.2025 | 20,00 | 20,10 | 19,38 | 19,68 | -1,29% | 830,00 |
| 07.11.2025 | 19,83 | 20,08 | 19,65 | 19,94 | 1,11% | - |
| 06.11.2025 | 19,51 | 19,86 | 19,47 | 19,72 | 1,02% | - |
| 05.11.2025 | 19,68 | 19,73 | 19,44 | 19,52 | -0,76% | 60,00 |
| 04.11.2025 | 19,41 | 19,73 | 19,31 | 19,67 | 0,61% | - |
| 03.11.2025 | 19,89 | 20,05 | 19,45 | 19,55 | -1,93% | 450,00 |
| 31.10.2025 | 19,92 | 20,59 | 19,54 | 19,94 | -0,61% | - |
| 30.10.2025 | 20,01 | 20,61 | 19,62 | 20,06 | 0,26% | - |
| 29.10.2025 | 20,40 | 20,51 | 19,92 | 20,01 | -1,55% | - |
| 28.10.2025 | 20,60 | 20,67 | 20,27 | 20,32 | -1,12% | - |
| 27.10.2025 | 20,69 | 20,73 | 20,37 | 20,55 | 0,24% | - |
| 24.10.2025 | 20,59 | 20,75 | 20,36 | 20,50 | 0,69% | - |
| 23.10.2025 | 20,36 | 20,50 | 20,00 | 20,36 | 0,25% | 150,00 |
| 22.10.2025 | 20,44 | 20,64 | 20,27 | 20,31 | 1,70% | - |
| 21.10.2025 | 20,08 | 20,59 | 19,97 | 19,97 | -0,10% | 40,00 |
| 20.10.2025 | 20,29 | 20,47 | 19,92 | 19,99 | -1,09% | 100,00 |
| 17.10.2025 | 20,33 | 20,54 | 20,04 | 20,21 | -1,00% | - |
| 16.10.2025 | 20,51 | 20,62 | 20,14 | 20,42 | -0,80% | - |
| 15.10.2025 | 20,57 | 21,07 | 20,39 | 20,58 | 0,19% | - |
| 14.10.2025 | 20,62 | 20,85 | 20,26 | 20,54 | -0,39% | - |
| 13.10.2025 | 20,79 | 21,02 | 20,44 | 20,62 | 0,15% | - |
| 10.10.2025 | 21,16 | 21,34 | 20,59 | 20,59 | -1,72% | - |
| 09.10.2025 | 21,25 | 21,38 | 20,94 | 20,95 | -1,43% | - |
| 08.10.2025 | 21,03 | 21,26 | 20,64 | 21,26 | 1,60% | - |
| 07.10.2025 | 21,31 | 21,60 | 20,85 | 20,92 | -1,37% | - |
| 06.10.2025 | 21,44 | 21,74 | 21,16 | 21,21 | -0,33% | 622,00 |
| 03.10.2025 | 21,34 | 21,55 | 21,28 | 21,28 | 0,28% | - |
| 02.10.2025 | 21,31 | 21,35 | 20,94 | 21,22 | -0,14% | - |
| 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% | - |