22,830€
1,97%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 23,87 | 23,93 | 23,20 | 23,29 | -2,23% | 300,00 |
| 13.05.2025 | 24,24 | 24,79 | 23,79 | 23,82 | -2,06% | 604,00 |
| 12.05.2025 | 23,51 | 24,56 | 23,50 | 24,32 | 4,11% | 600,00 |
| 09.05.2025 | 23,10 | 23,73 | 23,00 | 23,36 | 1,13% | - |
| 08.05.2025 | 22,98 | 23,41 | 22,76 | 23,10 | 1,18% | - |
| 07.05.2025 | 22,59 | 22,96 | 22,37 | 22,83 | 1,69% | - |
| 06.05.2025 | 22,79 | 23,05 | 22,14 | 22,45 | -1,75% | 30,00 |
| 05.05.2025 | 22,95 | 23,43 | 22,71 | 22,85 | -1,32% | - |
| 02.05.2025 | 22,80 | 23,27 | 22,61 | 23,16 | 1,18% | 1.000,00 |
| 30.04.2025 | 23,01 | 23,05 | 22,14 | 22,89 | 0,97% | - |
| 29.04.2025 | 22,48 | 22,74 | 22,25 | 22,67 | 1,32% | - |
| 28.04.2025 | 21,81 | 22,50 | 21,71 | 22,37 | 2,36% | - |
| 25.04.2025 | 22,67 | 23,10 | 21,68 | 21,86 | -2,35% | - |
| 24.04.2025 | 22,22 | 22,67 | 22,12 | 22,38 | 0,25% | 810,00 |
| 23.04.2025 | 22,50 | 23,20 | 22,17 | 22,33 | 1,00% | 1.330,00 |
| 22.04.2025 | 21,38 | 22,27 | 21,37 | 22,11 | -2,58% | 510,00 |
| 17.04.2025 | 22,72 | 23,02 | 22,19 | 22,69 | 0,96% | - |
| 16.04.2025 | 22,62 | 22,96 | 22,24 | 22,48 | -1,86% | - |
| 15.04.2025 | 23,09 | 23,34 | 22,80 | 22,90 | -0,43% | - |
| 14.04.2025 | 22,79 | 23,50 | 22,66 | 23,00 | 1,19% | 128,00 |
| 11.04.2025 | 23,08 | 23,20 | 21,96 | 22,73 | -1,30% | - |
| 10.04.2025 | 24,19 | 24,33 | 22,30 | 23,03 | -5,15% | 200,00 |
| 09.04.2025 | 22,02 | 24,46 | 21,73 | 24,28 | 7,10% | 50,00 |
| 08.04.2025 | 23,71 | 24,37 | 22,31 | 22,67 | -2,89% | 400,00 |
| 07.04.2025 | 23,16 | 24,45 | 22,65 | 23,35 | -2,69% | 20,00 |
| 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% | - |