21,410€
2,88%
Echtzeit-Aktienkurs Weyerhaeuser Company
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 20,30 | 20,56 | 20,19 | 20,39 | 0,69% | - |
| 21.05.2026 | 19,97 | 20,31 | 19,71 | 20,25 | 1,33% | - |
| 20.05.2026 | 19,73 | 20,12 | 19,72 | 19,99 | 1,35% | 10.131,00 |
| 19.05.2026 | 19,61 | 19,92 | 19,34 | 19,72 | 0,38% | - |
| 18.05.2026 | 19,33 | 19,83 | 19,32 | 19,64 | 0,63% | 1.122,00 |
| 15.05.2026 | 20,05 | 20,10 | 19,42 | 19,52 | -2,40% | 612,00 |
| 14.05.2026 | 19,78 | 20,11 | 19,69 | 20,00 | 1,43% | - |
| 13.05.2026 | 19,98 | 20,10 | 19,59 | 19,72 | -1,36% | - |
| 12.05.2026 | 19,90 | 20,25 | 19,85 | 19,99 | 0,55% | - |
| 11.05.2026 | 19,97 | 20,39 | 19,84 | 19,88 | -0,46% | 47.555,00 |
| 08.05.2026 | 20,41 | 20,45 | 19,97 | 19,97 | -1,18% | - |
| 07.05.2026 | 20,49 | 20,60 | 20,13 | 20,21 | -1,25% | - |
| 06.05.2026 | 20,28 | 20,75 | 20,14 | 20,47 | 0,94% | 12.000,00 |
| 05.05.2026 | 20,17 | 20,51 | 20,14 | 20,28 | 0,72% | - |
| 04.05.2026 | 20,48 | 20,52 | 20,09 | 20,13 | -3,71% | 1.960,00 |
| 30.04.2026 | 20,66 | 21,11 | 20,65 | 20,91 | 0,60% | - |
| 29.04.2026 | 21,26 | 21,31 | 20,68 | 20,78 | -1,98% | - |
| 28.04.2026 | 21,38 | 21,67 | 21,13 | 21,20 | -0,66% | - |
| 27.04.2026 | 21,31 | 21,48 | 21,20 | 21,34 | -0,14% | 15.500,00 |
| 24.04.2026 | 21,40 | 21,60 | 21,25 | 21,37 | -0,14% | - |
| 23.04.2026 | 21,05 | 21,44 | 21,02 | 21,40 | 0,94% | 1.760,00 |
| 22.04.2026 | 21,29 | 21,44 | 21,09 | 21,20 | -0,21% | 1.980,00 |
| 21.04.2026 | 21,64 | 21,92 | 21,15 | 21,25 | -1,64% | - |
| 20.04.2026 | 21,33 | 21,70 | 21,13 | 21,60 | 1,08% | - |
| 17.04.2026 | 20,72 | 21,40 | 20,59 | 21,37 | 3,24% | 585,00 |
| 16.04.2026 | 20,55 | 20,74 | 20,29 | 20,70 | 0,88% | 330,00 |
| 15.04.2026 | 21,01 | 21,11 | 20,51 | 20,52 | -2,33% | - |
| 14.04.2026 | 21,13 | 21,17 | 20,94 | 21,01 | -0,52% | - |
| 13.04.2026 | 20,97 | 21,17 | 20,77 | 21,12 | 0,72% | - |
| 10.04.2026 | 21,22 | 21,38 | 20,92 | 20,97 | -1,04% | - |
| 09.04.2026 | 21,34 | 21,40 | 21,03 | 21,19 | -0,77% | - |
| 08.04.2026 | 21,05 | 21,44 | 20,77 | 21,36 | 3,01% | 2.250,00 |
| 07.04.2026 | 21,02 | 21,04 | 20,58 | 20,73 | -2,17% | 3.600,00 |
| 02.04.2026 | 20,74 | 21,34 | 20,73 | 21,19 | 1,41% | - |
| 01.04.2026 | 21,16 | 21,23 | 20,81 | 20,90 | -1,16% | - |
| 31.03.2026 | 21,36 | 21,42 | 20,99 | 21,14 | -0,28% | - |
| 30.03.2026 | 20,77 | 21,54 | 20,76 | 21,20 | 2,27% | - |
| 27.03.2026 | 20,52 | 20,78 | 20,26 | 20,73 | 1,25% | - |
| 26.03.2026 | 20,38 | 20,67 | 20,27 | 20,48 | 0,12% | - |
| 25.03.2026 | 20,38 | 20,68 | 20,14 | 20,45 | 0,64% | 1.100,00 |
| 24.03.2026 | 19,99 | 20,61 | 19,91 | 20,32 | 1,79% | - |
| 23.03.2026 | 19,32 | 20,16 | 19,27 | 19,96 | 2,45% | 1.568,00 |
| 20.03.2026 | 19,83 | 19,95 | 19,40 | 19,49 | -1,76% | 1.400,00 |
| 19.03.2026 | 20,58 | 20,60 | 19,74 | 19,84 | -3,41% | - |
| 18.03.2026 | 20,98 | 21,03 | 20,43 | 20,54 | -1,65% | - |
| 17.03.2026 | 20,60 | 21,00 | 20,58 | 20,88 | 1,14% | - |
| 16.03.2026 | 20,79 | 20,82 | 20,45 | 20,65 | 0,61% | - |
| 13.03.2026 | 19,94 | 20,56 | 19,89 | 20,52 | 2,55% | 5.850,00 |
| 12.03.2026 | 19,96 | 20,29 | 19,90 | 20,01 | -0,19% | - |
| 11.03.2026 | 20,81 | 20,91 | 20,03 | 20,05 | -3,98% | - |
| 10.03.2026 | 20,88 | 20,94 | 20,58 | 20,88 | -0,38% | - |
| 09.03.2026 | 20,99 | 21,33 | 20,60 | 20,96 | -0,71% | 14.280,00 |
| 06.03.2026 | 21,28 | 21,33 | 20,77 | 21,11 | -0,57% | 1.750,00 |
| 05.03.2026 | 21,34 | 21,57 | 21,09 | 21,23 | -0,47% | 17.960,00 |
| 04.03.2026 | 21,25 | 21,51 | 21,13 | 21,33 | -0,05% | 240,00 |
| 03.03.2026 | 20,94 | 21,42 | 20,59 | 21,34 | 1,33% | - |
| 02.03.2026 | 20,66 | 21,26 | 20,61 | 21,06 | 1,49% | 920,00 |
| 27.02.2026 | 20,69 | 20,78 | 20,37 | 20,75 | -0,05% | 440,00 |
| 26.02.2026 | 20,61 | 20,88 | 20,49 | 20,76 | 0,58% | - |
| 25.02.2026 | 21,09 | 21,26 | 20,41 | 20,64 | -2,34% | 6.650,00 |
| 24.02.2026 | 21,37 | 21,53 | 20,91 | 21,14 | -0,84% | - |