70,630$
1,41%
Echtzeit-Aktienkurs Weis Markets
Bid:
Ask:
Aktienkurse zur Weis Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 69,81 | 70,86 | 69,60 | 70,65 | 1,44% | 179.629,00 |
| 22.09.2025 | 70,86 | 71,16 | 68,38 | 69,65 | -1,79% | 201.639,00 |
| 19.09.2025 | 72,20 | 72,20 | 70,11 | 70,92 | -1,65% | 1.306.604,00 |
| 18.09.2025 | 71,86 | 72,72 | 71,38 | 72,11 | 0,12% | 210.043,00 |
| 17.09.2025 | 71,98 | 73,49 | 71,43 | 72,02 | 0,28% | 235.115,00 |
| 16.09.2025 | 70,39 | 72,14 | 69,89 | 71,82 | 2,08% | 206.883,00 |
| 15.09.2025 | 70,37 | 70,64 | 68,50 | 70,36 | -0,71% | 198.564,00 |
| 12.09.2025 | 70,92 | 71,50 | 70,28 | 70,86 | -0,67% | 90.504,00 |
| 11.09.2025 | 69,64 | 71,52 | 68,55 | 71,34 | 2,09% | 102.766,00 |
| 10.09.2025 | 71,00 | 71,56 | 69,63 | 69,88 | -1,84% | 106.157,00 |
| 09.09.2025 | 71,02 | 71,31 | 69,91 | 71,19 | 0,20% | 163.482,00 |
| 08.09.2025 | 72,33 | 72,33 | 69,47 | 71,05 | -2,75% | 164.521,00 |
| 05.09.2025 | 71,91 | 73,07 | 71,91 | 73,06 | 1,15% | 98.185,00 |
| 04.09.2025 | 72,96 | 73,73 | 71,48 | 72,23 | -0,07% | 102.613,00 |
| 03.09.2025 | 70,96 | 72,35 | 70,96 | 72,28 | 0,18% | 93.589,00 |
| 02.09.2025 | 71,59 | 72,69 | 71,40 | 72,15 | 0,70% | 111.248,00 |
| 29.08.2025 | 73,65 | 73,93 | 71,26 | 71,65 | -2,21% | 164.696,00 |
| 28.08.2025 | 73,63 | 73,97 | 72,35 | 73,27 | -1,04% | 172.188,00 |
| 27.08.2025 | 74,22 | 74,22 | 73,22 | 74,04 | 0,82% | 110.321,00 |
| 26.08.2025 | 73,60 | 73,62 | 72,68 | 73,44 | -0,26% | 173.908,00 |
| 25.08.2025 | 73,37 | 73,99 | 72,79 | 73,63 | 0,11% | 88.107,00 |
| 22.08.2025 | 72,34 | 74,49 | 72,13 | 73,55 | 2,62% | 165.360,00 |
| 21.08.2025 | 71,22 | 71,68 | 70,05 | 71,67 | 0,20% | 109.298,00 |
| 20.08.2025 | 71,53 | 72,38 | 71,26 | 71,53 | 0,13% | 94.795,00 |
| 19.08.2025 | 71,47 | 72,13 | 70,77 | 71,44 | 0,62% | 118.099,00 |
| 18.08.2025 | 70,34 | 71,38 | 69,66 | 71,00 | 1,18% | 133.700,00 |
| 15.08.2025 | 70,11 | 70,38 | 69,44 | 70,17 | 0,04% | 139.168,00 |
| 14.08.2025 | 70,70 | 71,24 | 69,51 | 70,14 | -2,35% | 123.844,00 |
| 13.08.2025 | 71,75 | 72,30 | 70,71 | 71,83 | -1,01% | 143.732,00 |
| 12.08.2025 | 71,45 | 73,23 | 71,08 | 72,56 | 2,41% | 126.703,00 |
| 11.08.2025 | 71,13 | 71,48 | 70,23 | 70,85 | -0,14% | 116.741,00 |
| 08.08.2025 | 71,54 | 73,75 | 68,44 | 70,95 | -0,87% | 150.739,00 |
| 07.08.2025 | 73,01 | 74,05 | 71,41 | 71,57 | -2,09% | 185.029,00 |
| 06.08.2025 | 69,69 | 73,29 | 68,94 | 73,10 | 5,42% | 166.968,00 |
| 05.08.2025 | 71,24 | 71,77 | 69,13 | 69,34 | -3,53% | 157.044,00 |
| 04.08.2025 | 72,60 | 73,36 | 71,63 | 71,88 | -0,96% | 112.597,00 |
| 01.08.2025 | 72,76 | 73,09 | 72,14 | 72,58 | 0,23% | 112.204,00 |
| 31.07.2025 | 72,10 | 73,15 | 72,08 | 72,41 | -1,36% | 125.900,00 |
| 30.07.2025 | 73,31 | 75,52 | 72,99 | 73,41 | 0,15% | 107.399,00 |
| 29.07.2025 | 73,73 | 74,55 | 73,22 | 73,30 | -0,19% | 164.167,00 |
| 28.07.2025 | 76,33 | 76,49 | 73,40 | 73,44 | -4,59% | 117.659,00 |
| 25.07.2025 | 77,64 | 77,75 | 76,49 | 76,97 | -0,32% | 77.130,00 |
| 24.07.2025 | 76,38 | 77,30 | 76,17 | 77,22 | 0,22% | 83.968,00 |
| 23.07.2025 | 77,70 | 77,86 | 76,36 | 77,05 | -0,72% | 87.650,00 |
| 22.07.2025 | 77,28 | 78,47 | 76,75 | 77,61 | 1,36% | 134.304,00 |
| 21.07.2025 | 76,78 | 78,11 | 76,17 | 76,57 | 0,04% | 91.214,00 |
| 18.07.2025 | 78,12 | 78,26 | 76,12 | 76,54 | -2,27% | 120.283,00 |
| 17.07.2025 | 77,52 | 79,05 | 77,26 | 78,32 | 1,25% | 115.950,00 |
| 16.07.2025 | 75,25 | 77,91 | 75,16 | 77,35 | 3,16% | 123.625,00 |
| 15.07.2025 | 74,95 | 75,43 | 74,13 | 74,98 | -1,12% | 99.726,00 |
| 14.07.2025 | 75,17 | 75,89 | 74,56 | 75,83 | 1,58% | 74.818,00 |
| 11.07.2025 | 74,75 | 74,98 | 74,15 | 74,65 | -0,21% | 78.678,00 |
| 10.07.2025 | 74,78 | 76,14 | 74,62 | 74,81 | 0,40% | 89.843,00 |
| 09.07.2025 | 74,00 | 74,71 | 73,53 | 74,51 | 0,63% | 79.719,00 |
| 08.07.2025 | 74,88 | 75,63 | 73,46 | 74,04 | -2,15% | 103.069,00 |
| 07.07.2025 | 75,60 | 75,82 | 74,76 | 75,67 | -0,17% | 142.737,00 |
| 03.07.2025 | 75,37 | 75,98 | 74,88 | 75,80 | 0,22% | 42.194,00 |
| 02.07.2025 | 73,33 | 76,18 | 73,33 | 75,63 | 0,89% | 105.372,00 |
| 01.07.2025 | 72,57 | 75,73 | 72,33 | 74,96 | 3,41% | 130.157,00 |
| 30.06.2025 | 72,40 | 72,79 | 71,40 | 72,49 | 0,50% | 96.629,00 |
| 27.06.2025 | 72,28 | 72,80 | 71,82 | 72,13 | 0,40% | 139.265,00 |
| 26.06.2025 | 74,06 | 74,09 | 71,63 | 71,84 | -2,34% | 222.806,00 |
| 25.06.2025 | 74,78 | 75,11 | 73,22 | 73,56 | -1,79% | 95.164,00 |
| 24.06.2025 | 76,14 | 76,17 | 74,72 | 74,90 | -1,25% | 109.800,00 |
| 23.06.2025 | 74,44 | 76,26 | 74,44 | 75,85 | 2,54% | 110.237,00 |
| 20.06.2025 | 73,77 | 74,74 | 73,41 | 73,97 | 1,05% | 417.718,00 |
| 18.06.2025 | 73,67 | 74,11 | 73,18 | 73,20 | -0,96% | 103.587,00 |
| 17.06.2025 | 74,39 | 74,66 | 73,84 | 73,91 | -0,86% | 82.083,00 |
| 16.06.2025 | 74,24 | 74,65 | 73,76 | 74,55 | 0,92% | 83.937,00 |
| 13.06.2025 | 73,20 | 74,27 | 73,20 | 73,87 | 0,22% | 111.664,00 |
| 12.06.2025 | 74,28 | 74,71 | 73,61 | 73,71 | -1,09% | 89.749,00 |
| 11.06.2025 | 75,85 | 76,08 | 74,33 | 74,52 | -2,73% | 116.639,00 |
| 10.06.2025 | 75,26 | 76,91 | 75,26 | 76,61 | 1,70% | 107.868,00 |
| 09.06.2025 | 75,55 | 76,07 | 74,24 | 75,33 | -0,91% | 129.837,00 |
| 06.06.2025 | 75,82 | 76,13 | 74,40 | 76,02 | 2,62% | 127.001,00 |
| 05.06.2025 | 74,23 | 74,43 | 73,45 | 74,08 | 0,19% | 105.920,00 |
| 04.06.2025 | 74,81 | 74,81 | 73,51 | 73,94 | -1,03% | 113.884,00 |
| 03.06.2025 | 75,28 | 76,27 | 74,38 | 74,71 | -0,68% | 112.708,00 |
| 02.06.2025 | 75,62 | 76,09 | 74,03 | 75,22 | -0,77% | 111.643,00 |
| 30.05.2025 | 77,21 | 78,19 | 75,63 | 75,80 | -3,12% | 142.158,00 |
| 29.05.2025 | 76,74 | 78,99 | 75,32 | 78,24 | 1,73% | 193.833,00 |
| 28.05.2025 | 77,15 | 77,35 | 76,27 | 76,91 | 0,29% | 92.028,00 |
| 27.05.2025 | 73,78 | 76,92 | 73,72 | 76,69 | 4,21% | 159.972,00 |
| 23.05.2025 | 73,29 | 74,27 | 72,74 | 73,59 | 0,38% | 111.250,00 |
| 22.05.2025 | 73,86 | 74,03 | 72,92 | 73,31 | -0,69% | 104.001,00 |
| 21.05.2025 | 74,82 | 74,82 | 73,16 | 73,82 | -1,89% | 138.981,00 |
| 20.05.2025 | 75,50 | 76,35 | 75,19 | 75,24 | -1,03% | 103.075,00 |
| 19.05.2025 | 75,34 | 76,37 | 74,84 | 76,02 | -0,07% | 118.309,00 |
| 16.05.2025 | 76,91 | 77,87 | 75,73 | 76,07 | -1,03% | 175.951,00 |
| 15.05.2025 | 75,98 | 76,95 | 75,01 | 76,86 | 1,95% | 241.591,00 |
| 14.05.2025 | 75,10 | 76,22 | 73,43 | 75,39 | 0,32% | 208.841,00 |
| 13.05.2025 | 78,55 | 78,87 | 75,05 | 75,15 | -4,22% | 184.308,00 |
| 12.05.2025 | 81,69 | 81,83 | 78,06 | 78,46 | -2,63% | 231.312,00 |
| 09.05.2025 | 80,37 | 81,55 | 78,85 | 80,58 | -0,26% | 130.556,00 |
| 08.05.2025 | 88,53 | 88,53 | 80,75 | 80,79 | -8,40% | 219.106,00 |
| 07.05.2025 | 89,09 | 90,23 | 88,20 | 88,20 | -0,72% | 278.750,00 |
| 06.05.2025 | 87,83 | 88,98 | 87,24 | 88,84 | 0,42% | 168.326,00 |
| 05.05.2025 | 87,58 | 88,62 | 87,09 | 88,47 | 0,57% | 118.894,00 |
| 02.05.2025 | 87,26 | 88,50 | 86,49 | 87,97 | 1,61% | 151.562,00 |
| 01.05.2025 | 85,19 | 86,90 | 84,76 | 86,58 | 0,69% | 114.488,00 |