21,770€
0,37%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 22,29 | 22,38 | 21,67 | 21,71 | -2,62% | 5.600,00 |
| 18.02.2026 | 22,72 | 22,80 | 22,16 | 22,30 | -1,76% | - |
| 17.02.2026 | 22,53 | 22,90 | 22,50 | 22,70 | 0,53% | - |
| 16.02.2026 | 22,59 | 22,75 | 22,56 | 22,58 | 0,24% | - |
| 13.02.2026 | 22,77 | 23,16 | 22,45 | 22,52 | -1,49% | - |
| 12.02.2026 | 22,90 | 23,35 | 22,75 | 22,86 | 0,31% | - |
| 11.02.2026 | 22,67 | 23,20 | 22,52 | 22,79 | 0,64% | 28.000,00 |
| 10.02.2026 | 22,39 | 22,86 | 22,30 | 22,65 | 1,16% | - |
| 09.02.2026 | 22,51 | 22,61 | 22,17 | 22,39 | -0,91% | - |
| 06.02.2026 | 22,65 | 22,91 | 22,43 | 22,59 | -0,26% | - |
| 05.02.2026 | 22,64 | 22,83 | 22,47 | 22,65 | 0,11% | 2.185,00 |
| 04.02.2026 | 22,57 | 22,91 | 22,48 | 22,63 | 0,33% | 17.370,00 |
| 03.02.2026 | 21,90 | 22,73 | 21,64 | 22,55 | 2,78% | 13.800,00 |
| 02.02.2026 | 21,55 | 22,10 | 21,53 | 21,94 | 0,97% | 330,00 |
| 30.01.2026 | 21,67 | 21,97 | 20,79 | 21,73 | 0,35% | 11.580,00 |
| 29.01.2026 | 21,73 | 22,11 | 21,55 | 21,66 | -0,67% | 25.800,00 |
| 28.01.2026 | 21,88 | 22,10 | 21,70 | 21,80 | 0,00% | 1.500,00 |
| 27.01.2026 | 22,38 | 22,48 | 21,70 | 21,80 | -2,50% | 10.450,00 |
| 26.01.2026 | 22,48 | 22,76 | 22,36 | 22,36 | -0,93% | - |
| 23.01.2026 | 22,83 | 22,88 | 22,53 | 22,57 | -1,05% | 2.310,00 |
| 22.01.2026 | 23,18 | 23,56 | 22,80 | 22,81 | -1,57% | 7.528,00 |
| 21.01.2026 | 23,02 | 23,46 | 22,82 | 23,18 | 0,67% | 572,00 |
| 20.01.2026 | 22,85 | 23,06 | 22,51 | 23,02 | 0,41% | 29.154,00 |
| 19.01.2026 | 23,09 | 23,17 | 22,36 | 22,93 | -1,80% | - |
| 16.01.2026 | 23,12 | 23,56 | 23,00 | 23,35 | 1,04% | 2.200,00 |
| 15.01.2026 | 22,84 | 23,18 | 22,69 | 23,11 | 1,05% | 29.484,00 |
| 14.01.2026 | 21,81 | 22,87 | 21,81 | 22,87 | 4,62% | 2.448,00 |
| 13.01.2026 | 22,07 | 22,15 | 21,65 | 21,86 | -1,04% | 9.650,00 |
| 12.01.2026 | 21,96 | 22,17 | 21,73 | 22,09 | -0,14% | 15.700,00 |
| 09.01.2026 | 20,60 | 22,19 | 20,48 | 22,12 | 7,59% | 1.890,00 |
| 08.01.2026 | 19,86 | 20,80 | 19,66 | 20,56 | 3,55% | 11.070,00 |
| 07.01.2026 | 20,59 | 20,66 | 19,79 | 19,85 | -3,69% | - |
| 06.01.2026 | 20,72 | 20,80 | 20,44 | 20,61 | -0,67% | 4.950,00 |
| 05.01.2026 | 20,45 | 21,09 | 20,31 | 20,75 | 2,42% | 2.507,00 |
| 02.01.2026 | 20,18 | 20,50 | 20,07 | 20,26 | -0,10% | 20.500,00 |
| 29.12.2025 | 20,47 | 20,58 | 20,09 | 20,28 | 1,64% | 30,00 |
| 23.12.2025 | 20,10 | 20,24 | 19,92 | 19,95 | -0,68% | 215,00 |
| 22.12.2025 | 20,06 | 20,26 | 19,83 | 20,09 | -0,50% | 600,00 |
| 19.12.2025 | 20,09 | 20,36 | 20,05 | 20,19 | 0,52% | 12,00 |
| 18.12.2025 | 20,21 | 20,42 | 19,99 | 20,09 | -0,89% | - |
| 17.12.2025 | 19,87 | 20,40 | 19,86 | 20,27 | 2,97% | - |
| 16.12.2025 | 19,82 | 19,88 | 19,45 | 19,68 | -1,85% | 55,00 |
| 15.12.2025 | 19,97 | 20,16 | 19,56 | 20,05 | 0,61% | 70,00 |
| 12.12.2025 | 19,99 | 20,05 | 19,83 | 19,93 | -0,51% | - |
| 11.12.2025 | 19,60 | 20,26 | 19,58 | 20,03 | 2,22% | - |
| 10.12.2025 | 19,05 | 19,70 | 18,98 | 19,60 | 3,16% | - |
| 09.12.2025 | 19,24 | 19,30 | 18,83 | 19,00 | -0,99% | 80,00 |
| 08.12.2025 | 18,80 | 19,51 | 18,72 | 19,19 | 2,68% | - |
| 05.12.2025 | 18,36 | 18,94 | 18,36 | 18,69 | 0,70% | - |
| 04.12.2025 | 18,80 | 18,82 | 18,23 | 18,56 | -0,99% | 100,00 |
| 03.12.2025 | 18,90 | 19,03 | 18,66 | 18,74 | -0,74% | - |
| 02.12.2025 | 19,09 | 19,16 | 18,76 | 18,88 | -1,31% | 60,00 |
| 01.12.2025 | 19,13 | 19,35 | 18,79 | 19,13 | 0,08% | - |
| 28.11.2025 | 19,06 | 19,31 | 19,00 | 19,12 | -1,16% | - |
| 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 |