26,170€
-2,79%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 29,46 | 29,99 | 29,35 | 29,76 | 1,29% | 166,00 |
| 07.11.2024 | 29,30 | 29,67 | 29,03 | 29,38 | 0,38% | - |
| 06.11.2024 | 30,00 | 30,00 | 28,83 | 29,27 | 0,41% | - |
| 05.11.2024 | 29,16 | 29,34 | 28,80 | 29,15 | 0,00% | 160,00 |
| 04.11.2024 | 28,45 | 29,33 | 28,24 | 29,15 | 1,13% | 75,00 |
| 01.11.2024 | 28,69 | 29,17 | 28,67 | 28,83 | 0,26% | - |
| 31.10.2024 | 29,14 | 29,30 | 28,61 | 28,75 | -2,31% | - |
| 30.10.2024 | 28,55 | 29,62 | 28,40 | 29,43 | 2,54% | - |
| 29.10.2024 | 29,56 | 29,58 | 28,26 | 28,70 | -2,97% | 268,00 |
| 28.10.2024 | 29,54 | 30,10 | 29,40 | 29,58 | 0,48% | - |
| 25.10.2024 | 29,68 | 29,84 | 28,81 | 29,44 | -0,74% | - |
| 24.10.2024 | 29,47 | 29,78 | 29,34 | 29,66 | 0,44% | 693,00 |
| 23.10.2024 | 29,26 | 29,72 | 29,21 | 29,53 | 0,72% | - |
| 22.10.2024 | 29,80 | 29,82 | 29,29 | 29,32 | -1,81% | 633,00 |
| 21.10.2024 | 30,30 | 30,51 | 29,82 | 29,86 | -1,86% | 1.623,00 |
| 18.10.2024 | 30,25 | 30,44 | 29,90 | 30,43 | 0,45% | 336,00 |
| 17.10.2024 | 30,79 | 31,05 | 30,15 | 30,29 | -1,72% | - |
| 16.10.2024 | 30,33 | 30,91 | 30,32 | 30,82 | 1,50% | 6.480,00 |
| 15.10.2024 | 29,95 | 30,73 | 29,73 | 30,37 | 1,56% | - |
| 14.10.2024 | 30,22 | 30,39 | 29,83 | 29,90 | -1,04% | 43,00 |
| 11.10.2024 | 29,84 | 30,25 | 29,76 | 30,22 | 1,22% | - |
| 10.10.2024 | 30,20 | 30,32 | 29,84 | 29,85 | -1,26% | - |
| 09.10.2024 | 30,12 | 30,40 | 29,70 | 30,23 | 0,18% | - |
| 08.10.2024 | 29,91 | 30,27 | 29,81 | 30,18 | 0,75% | - |
| 07.10.2024 | 29,96 | 30,00 | 29,38 | 29,95 | -0,05% | 142,00 |
| 04.10.2024 | 29,89 | 30,28 | 29,55 | 29,97 | 0,33% | 150,00 |
| 03.10.2024 | 30,42 | 30,48 | 29,78 | 29,87 | -1,87% | 240,00 |
| 02.10.2024 | 30,38 | 30,60 | 30,10 | 30,44 | -0,05% | - |
| 01.10.2024 | 30,38 | 30,71 | 30,09 | 30,45 | 0,15% | - |
| 30.09.2024 | 30,22 | 30,59 | 30,03 | 30,41 | 0,56% | - |
| 27.09.2024 | 29,74 | 30,60 | 29,38 | 30,24 | 1,94% | - |
| 26.09.2024 | 29,68 | 29,99 | 29,47 | 29,66 | 0,10% | - |
| 25.09.2024 | 30,08 | 30,26 | 29,58 | 29,63 | -1,98% | - |
| 24.09.2024 | 30,18 | 30,45 | 29,90 | 30,23 | 0,17% | - |
| 23.09.2024 | 29,83 | 30,39 | 29,77 | 30,18 | 1,33% | 200,00 |
| 20.09.2024 | 30,07 | 30,29 | 29,62 | 29,79 | -1,01% | - |
| 19.09.2024 | 29,93 | 30,53 | 29,88 | 30,09 | 0,94% | - |
| 18.09.2024 | 29,91 | 30,11 | 29,62 | 29,81 | -0,40% | - |
| 17.09.2024 | 29,37 | 29,94 | 29,31 | 29,93 | 2,41% | - |
| 16.09.2024 | 29,25 | 29,51 | 28,91 | 29,23 | -0,29% | - |
| 13.09.2024 | 28,33 | 29,31 | 28,29 | 29,31 | 3,31% | - |
| 12.09.2024 | 28,06 | 28,49 | 27,96 | 28,37 | 1,34% | - |
| 11.09.2024 | 27,85 | 28,04 | 27,44 | 28,00 | -0,07% | - |
| 10.09.2024 | 27,38 | 28,05 | 27,34 | 28,02 | 2,17% | - |
| 09.09.2024 | 27,48 | 27,70 | 27,14 | 27,42 | 0,18% | - |
| 06.09.2024 | 27,16 | 27,73 | 26,95 | 27,37 | 0,72% | - |
| 05.09.2024 | 27,20 | 27,53 | 27,10 | 27,18 | -0,18% | - |
| 04.09.2024 | 27,29 | 27,60 | 27,11 | 27,23 | -0,73% | - |
| 03.09.2024 | 27,45 | 27,83 | 27,19 | 27,43 | -0,47% | - |
| 02.09.2024 | 27,59 | 27,59 | 27,48 | 27,56 | -0,05% | - |
| 30.08.2024 | 27,38 | 27,59 | 27,23 | 27,57 | 0,40% | - |
| 29.08.2024 | 27,59 | 27,83 | 27,40 | 27,46 | -0,40% | - |
| 28.08.2024 | 27,76 | 27,92 | 27,40 | 27,57 | 0,77% | 2.075,00 |
| 27.08.2024 | 27,83 | 27,87 | 27,35 | 27,36 | -1,74% | - |
| 26.08.2024 | 28,04 | 28,31 | 27,79 | 27,85 | -0,64% | - |
| 23.08.2024 | 27,17 | 28,14 | 27,06 | 28,03 | 2,83% | - |
| 22.08.2024 | 27,29 | 27,36 | 27,03 | 27,26 | -0,11% | - |
| 21.08.2024 | 27,11 | 27,29 | 26,84 | 27,29 | 0,87% | 300,00 |
| 20.08.2024 | 27,26 | 27,39 | 26,72 | 27,05 | -0,61% | - |
| 19.08.2024 | 27,09 | 27,27 | 26,99 | 27,22 | 0,29% | - |
| 16.08.2024 | 27,45 | 27,58 | 27,02 | 27,14 | -1,02% | 500,00 |
| 15.08.2024 | 27,33 | 27,70 | 27,22 | 27,42 | 0,61% | - |
| 14.08.2024 | 27,62 | 27,91 | 27,19 | 27,25 | -1,20% | - |
| 13.08.2024 | 27,62 | 27,89 | 27,42 | 27,58 | 0,05% | 400,00 |
| 12.08.2024 | 28,11 | 28,17 | 27,43 | 27,57 | -3,11% | - |
| 09.08.2024 | 28,53 | 28,65 | 28,09 | 28,45 | -0,21% | - |
| 08.08.2024 | 28,44 | 28,82 | 28,34 | 28,51 | -0,04% | - |
| 07.08.2024 | 29,20 | 29,42 | 28,49 | 28,52 | -1,49% | - |
| 06.08.2024 | 28,72 | 29,26 | 28,32 | 28,95 | 1,86% | - |
| 05.08.2024 | 28,76 | 29,01 | 27,80 | 28,42 | -2,34% | 270,00 |