17,057€
0,07%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 17,08 | 17,15 | 16,72 | 17,06 | -0,09% | 34.950,00 |
| 08.10.2026 | 16,55 | 17,10 | 16,47 | 17,07 | 2,97% | - |
| 07.10.2026 | 16,54 | 16,78 | 16,42 | 16,58 | 0,30% | 747,00 |
| 06.10.2026 | 16,52 | 16,58 | 16,24 | 16,53 | 0,19% | 1.175,00 |
| 05.10.2026 | 16,58 | 16,83 | 16,32 | 16,50 | 0,72% | 35.920,00 |
| 02.10.2026 | 16,60 | 16,78 | 16,36 | 16,38 | -1,02% | 2.100,00 |
| 01.10.2026 | 16,90 | 16,93 | 16,41 | 16,55 | -1,85% | 1.590,00 |
| 30.09.2026 | 17,32 | 17,36 | 16,83 | 16,86 | -2,20% | 25.075,00 |
| 29.09.2026 | 17,33 | 17,58 | 17,22 | 17,24 | -0,68% | 2.700,00 |
| 28.09.2026 | 17,59 | 17,71 | 17,24 | 17,36 | -1,20% | 4.400,00 |
| 25.09.2026 | 17,82 | 17,85 | 17,47 | 17,57 | -0,79% | 30.550,00 |
| 24.09.2026 | 18,57 | 18,73 | 17,70 | 17,71 | -4,79% | - |
| 23.09.2026 | 18,87 | 18,93 | 18,55 | 18,60 | -1,18% | - |
| 22.09.2026 | 18,33 | 18,94 | 18,33 | 18,82 | 2,66% | 450,00 |
| 21.09.2026 | 18,59 | 18,68 | 18,28 | 18,33 | -0,76% | - |
| 18.09.2026 | 18,91 | 19,03 | 18,46 | 18,47 | -2,17% | 2.300,00 |
| 17.09.2026 | 19,14 | 19,27 | 18,85 | 18,88 | -0,75% | - |
| 16.09.2026 | 19,34 | 19,45 | 18,94 | 19,03 | -1,01% | - |
| 15.09.2026 | 19,21 | 19,36 | 18,90 | 19,22 | -0,22% | - |
| 14.09.2026 | 19,06 | 19,31 | 19,06 | 19,26 | 1,29% | - |
| 11.09.2026 | 19,03 | 19,23 | 18,92 | 19,02 | 0,34% | - |
| 10.09.2026 | 19,48 | 19,51 | 18,80 | 18,95 | -2,50% | 3.750,00 |
| 09.09.2026 | 19,58 | 19,59 | 19,36 | 19,44 | -0,46% | - |
| 08.09.2026 | 19,93 | 19,93 | 19,52 | 19,53 | -1,97% | 15.900,00 |
| 07.09.2026 | 19,77 | 19,96 | 19,76 | 19,92 | 0,48% | - |
| 04.09.2026 | 19,63 | 19,98 | 19,58 | 19,83 | 0,09% | - |
| 03.09.2026 | 20,10 | 20,18 | 19,71 | 19,81 | -1,04% | - |
| 02.09.2026 | 20,19 | 20,33 | 20,01 | 20,02 | -0,77% | 4.930,00 |
| 01.09.2026 | 20,17 | 20,23 | 19,87 | 20,17 | 0,22% | 3.450,00 |
| 31.08.2026 | 20,45 | 20,64 | 20,03 | 20,13 | -1,42% | - |
| 28.08.2026 | 20,36 | 20,66 | 20,28 | 20,42 | 0,27% | - |
| 27.08.2026 | 20,69 | 20,72 | 20,36 | 20,36 | -1,45% | - |
| 26.08.2026 | 20,95 | 21,07 | 20,57 | 20,66 | -1,29% | - |
| 25.08.2026 | 20,93 | 21,07 | 20,71 | 20,93 | 0,02% | 5.605,00 |
| 24.08.2026 | 20,90 | 21,32 | 20,83 | 20,93 | 0,07% | - |
| 21.08.2026 | 21,07 | 21,24 | 20,84 | 20,91 | -0,92% | - |
| 20.08.2026 | 21,09 | 21,39 | 20,86 | 21,11 | 0,12% | 19.800,00 |
| 19.08.2026 | 20,36 | 21,11 | 20,36 | 21,08 | 3,36% | 6.000,00 |
| 18.08.2026 | 20,77 | 20,95 | 20,35 | 20,40 | -1,95% | 3.700,00 |
| 17.08.2026 | 21,19 | 21,24 | 20,71 | 20,80 | -2,00% | 1.500,00 |
| 14.08.2026 | 21,53 | 21,57 | 21,18 | 21,23 | -1,44% | - |
| 13.08.2026 | 21,49 | 21,66 | 21,37 | 21,54 | 0,54% | 680,00 |
| 12.08.2026 | 21,69 | 21,79 | 21,16 | 21,42 | -0,93% | - |
| 11.08.2026 | 21,90 | 22,08 | 21,62 | 21,62 | -1,37% | 720,00 |
| 10.08.2026 | 22,06 | 22,16 | 21,57 | 21,92 | -1,33% | - |
| 07.08.2026 | 22,04 | 22,38 | 21,90 | 22,22 | 0,66% | 14.150,00 |
| 06.08.2026 | 22,38 | 22,46 | 21,95 | 22,07 | -1,36% | 1.300,00 |
| 05.08.2026 | 22,39 | 22,44 | 22,03 | 22,38 | -0,11% | - |
| 04.08.2026 | 21,97 | 22,42 | 21,53 | 22,40 | 2,21% | 1.600,00 |
| 03.08.2026 | 21,81 | 22,25 | 21,66 | 21,92 | 0,97% | 2.394,00 |
| 31.07.2026 | 20,52 | 21,76 | 20,49 | 21,71 | 6,58% | - |
| 30.07.2026 | 21,36 | 21,78 | 20,09 | 20,37 | -4,61% | 12.188,00 |
| 29.07.2026 | 21,56 | 21,68 | 21,22 | 21,35 | -1,11% | 8.677,00 |
| 28.07.2026 | 21,02 | 21,81 | 20,98 | 21,59 | 2,64% | 380,00 |
| 27.07.2026 | 21,16 | 21,38 | 21,01 | 21,04 | -0,17% | - |
| 24.07.2026 | 20,78 | 21,17 | 20,70 | 21,07 | 1,35% | 350,00 |
| 23.07.2026 | 20,65 | 20,89 | 20,64 | 20,79 | -0,38% | 1.300,00 |
| 22.07.2026 | 20,68 | 20,95 | 20,63 | 20,87 | 0,85% | - |
| 21.07.2026 | 21,05 | 21,17 | 20,64 | 20,70 | -1,43% | - |
| 20.07.2026 | 21,28 | 21,44 | 20,84 | 21,00 | -1,92% | 28.625,00 |
| 17.07.2026 | 21,22 | 21,99 | 21,16 | 21,41 | -0,02% | - |
| 16.07.2026 | 20,71 | 21,60 | 20,69 | 21,41 | 2,69% | 9.350,00 |
| 15.07.2026 | 20,83 | 21,13 | 20,79 | 20,85 | -0,24% | 900,00 |
| 14.07.2026 | 20,53 | 20,93 | 20,38 | 20,90 | 1,70% | - |
| 13.07.2026 | 20,49 | 20,79 | 20,39 | 20,55 | 0,15% | - |
| 10.07.2026 | 19,70 | 20,67 | 19,69 | 20,52 | 4,23% | 7.000,00 |
| 09.07.2026 | 19,78 | 19,88 | 19,63 | 19,69 | -0,09% | - |
| 08.07.2026 | 20,41 | 20,47 | 19,66 | 19,71 | -3,38% | 8.800,00 |
| 07.07.2026 | 20,48 | 20,77 | 20,39 | 20,40 | -0,27% | 2.800,00 |
| 06.07.2026 | 20,83 | 20,90 | 20,32 | 20,45 | -1,66% | - |
| 03.07.2026 | 20,82 | 20,87 | 20,76 | 20,80 | 0,00% | 2.255,00 |
| 02.07.2026 | 20,73 | 20,99 | 20,58 | 20,80 | 0,46% | 2.100,00 |
| 01.07.2026 | 20,92 | 21,07 | 20,63 | 20,70 | -1,17% | 7.000,00 |
| 30.06.2026 | 21,64 | 21,64 | 20,77 | 20,95 | -2,85% | - |
| 29.06.2026 | 22,63 | 22,63 | 21,20 | 21,56 | -3,06% | 30.357,00 |
| 26.06.2026 | 22,58 | 22,69 | 22,12 | 22,24 | -1,81% | - |
| 25.06.2026 | 22,25 | 22,71 | 22,15 | 22,65 | 1,62% | 285,00 |
| 24.06.2026 | 21,49 | 22,54 | 21,46 | 22,29 | 3,72% | - |
| 23.06.2026 | 21,21 | 21,51 | 21,11 | 21,49 | 1,32% | 1.700,00 |
| 22.06.2026 | 21,19 | 21,69 | 21,18 | 21,21 | 0,28% | - |
| 19.06.2026 | 21,22 | 21,24 | 21,15 | 21,15 | -0,52% | - |
| 18.06.2026 | 21,23 | 21,67 | 21,21 | 21,26 | 0,43% | - |
| 17.06.2026 | 21,36 | 21,51 | 21,09 | 21,17 | -0,89% | 7.350,00 |
| 16.06.2026 | 21,36 | 21,70 | 21,19 | 21,36 | 0,42% | 11.500,00 |
| 15.06.2026 | 21,64 | 21,89 | 21,20 | 21,27 | -0,98% | 14.700,00 |
| 12.06.2026 | 21,05 | 21,87 | 20,94 | 21,48 | 2,09% | 2.212,00 |
| 11.06.2026 | 21,00 | 21,16 | 20,65 | 21,04 | 0,48% | - |
| 10.06.2026 | 21,39 | 21,40 | 20,94 | 20,94 | -1,92% | 2.350,00 |
| 09.06.2026 | 20,92 | 21,41 | 20,87 | 21,35 | 2,25% | 19.328,00 |
| 08.06.2026 | 21,52 | 21,69 | 20,84 | 20,88 | -1,79% | - |
| 05.06.2026 | 21,08 | 21,54 | 20,80 | 21,26 | 0,19% | - |
| 04.06.2026 | 21,08 | 21,55 | 20,98 | 21,22 | 0,50% | 11.500,00 |
| 03.06.2026 | 20,90 | 21,39 | 20,83 | 21,12 | 0,74% | 2.250,00 |
| 02.06.2026 | 20,30 | 21,02 | 20,27 | 20,96 | 2,82% | 1.550,00 |
| 01.06.2026 | 21,06 | 21,13 | 20,30 | 20,39 | -3,02% | - |
| 29.05.2026 | 21,11 | 21,18 | 20,91 | 21,02 | -0,40% | - |
| 28.05.2026 | 21,14 | 21,29 | 20,87 | 21,11 | 0,12% | 299,00 |
| 27.05.2026 | 20,55 | 21,09 | 20,45 | 21,08 | 2,83% | - |
| 26.05.2026 | 20,46 | 20,60 | 20,31 | 20,50 | -0,07% | - |
| 25.05.2026 | 20,49 | 20,60 | 20,48 | 20,52 | 0,61% | - |