23,120€
-0,52%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 27,00 | 27,17 | 26,50 | 27,00 | -0,28% | 150,00 |
| 31.03.2025 | 27,09 | 27,29 | 26,79 | 27,07 | -0,26% | - |
| 28.03.2025 | 27,40 | 27,50 | 26,93 | 27,14 | -0,71% | - |
| 27.03.2025 | 27,34 | 27,90 | 27,08 | 27,34 | -0,13% | - |
| 26.03.2025 | 27,01 | 27,49 | 26,75 | 27,37 | 1,50% | - |
| 25.03.2025 | 27,34 | 27,39 | 26,81 | 26,97 | -0,55% | - |
| 24.03.2025 | 27,06 | 27,44 | 26,82 | 27,12 | 0,00% | 30,00 |
| 21.03.2025 | 27,74 | 27,91 | 26,76 | 27,12 | -3,06% | 3.000,00 |
| 20.03.2025 | 27,52 | 28,04 | 27,39 | 27,97 | 1,54% | - |
| 19.03.2025 | 27,25 | 27,69 | 27,09 | 27,55 | 0,99% | - |
| 18.03.2025 | 27,42 | 27,71 | 27,06 | 27,28 | -0,66% | 3.682,00 |
| 17.03.2025 | 27,16 | 27,72 | 26,98 | 27,46 | 1,31% | 490,00 |
| 14.03.2025 | 26,83 | 27,46 | 26,53 | 27,10 | 1,35% | - |
| 13.03.2025 | 26,90 | 27,25 | 26,60 | 26,74 | -1,20% | 450,00 |
| 12.03.2025 | 27,17 | 27,47 | 26,52 | 27,07 | -0,62% | 200,00 |
| 11.03.2025 | 27,74 | 27,81 | 26,99 | 27,24 | -3,27% | - |
| 10.03.2025 | 28,18 | 28,78 | 27,74 | 28,16 | -0,34% | 251,00 |
| 07.03.2025 | 27,75 | 28,39 | 27,55 | 28,25 | 0,86% | - |
| 06.03.2025 | 28,63 | 28,73 | 27,79 | 28,01 | -2,25% | 750,00 |
| 05.03.2025 | 29,10 | 29,11 | 28,35 | 28,66 | -1,36% | 70,00 |
| 04.03.2025 | 30,10 | 30,11 | 29,02 | 29,05 | -3,15% | 450,00 |
| 03.03.2025 | 29,21 | 30,24 | 28,71 | 30,00 | 3,40% | - |
| 28.02.2025 | 28,91 | 29,34 | 28,74 | 29,01 | 0,38% | - |
| 27.02.2025 | 28,53 | 29,01 | 28,41 | 28,90 | 1,58% | 66,00 |
| 26.02.2025 | 28,85 | 29,00 | 28,40 | 28,45 | -0,94% | - |
| 25.02.2025 | 28,64 | 29,09 | 28,36 | 28,72 | 0,24% | - |
| 24.02.2025 | 28,42 | 28,84 | 28,23 | 28,65 | 0,88% | - |
| 21.02.2025 | 28,56 | 29,01 | 28,14 | 28,40 | -0,49% | - |
| 20.02.2025 | 28,05 | 28,65 | 27,86 | 28,54 | 1,91% | - |
| 19.02.2025 | 28,46 | 28,54 | 27,86 | 28,01 | -1,60% | - |
| 18.02.2025 | 28,18 | 28,54 | 27,87 | 28,46 | 1,35% | - |
| 17.02.2025 | 28,26 | 28,26 | 28,08 | 28,08 | -0,51% | - |
| 14.02.2025 | 28,41 | 28,85 | 28,19 | 28,23 | -0,53% | - |
| 13.02.2025 | 28,49 | 28,79 | 28,20 | 28,38 | -0,33% | 600,00 |
| 12.02.2025 | 28,95 | 28,96 | 28,27 | 28,47 | -1,64% | - |
| 11.02.2025 | 29,16 | 29,20 | 28,78 | 28,95 | -0,98% | - |
| 10.02.2025 | 29,18 | 29,41 | 29,05 | 29,23 | 0,48% | 102,00 |
| 07.02.2025 | 29,31 | 29,56 | 28,98 | 29,09 | -0,60% | - |
| 06.02.2025 | 29,25 | 29,56 | 29,07 | 29,27 | 0,36% | - |
| 05.02.2025 | 28,93 | 29,34 | 28,77 | 29,16 | 0,48% | - |
| 04.02.2025 | 29,86 | 29,87 | 29,01 | 29,02 | -2,85% | - |
| 03.02.2025 | 29,40 | 30,74 | 29,38 | 29,87 | 1,19% | 1.850,00 |
| 31.01.2025 | 29,61 | 29,90 | 28,78 | 29,52 | -0,77% | - |
| 30.01.2025 | 29,38 | 29,86 | 29,20 | 29,75 | 1,36% | - |
| 29.01.2025 | 29,48 | 29,86 | 29,27 | 29,35 | -0,47% | - |
| 28.01.2025 | 29,47 | 29,64 | 29,07 | 29,49 | 0,20% | 480,00 |
| 27.01.2025 | 28,47 | 29,67 | 28,28 | 29,43 | 2,94% | 1.200,00 |
| 24.01.2025 | 28,62 | 28,76 | 28,26 | 28,59 | -0,59% | 500,00 |
| 23.01.2025 | 28,58 | 29,00 | 28,47 | 28,76 | 0,59% | - |
| 22.01.2025 | 29,23 | 29,29 | 28,52 | 28,59 | -2,09% | - |
| 21.01.2025 | 29,26 | 29,59 | 28,73 | 29,20 | -0,02% | - |
| 20.01.2025 | 29,30 | 29,40 | 29,17 | 29,21 | 0,02% | - |
| 17.01.2025 | 29,23 | 29,70 | 29,15 | 29,20 | 0,10% | 40,00 |
| 16.01.2025 | 28,68 | 29,19 | 28,61 | 29,17 | 1,60% | 3.000,00 |
| 15.01.2025 | 28,14 | 29,22 | 28,13 | 28,71 | 2,15% | - |