67,850$
0,49%
Echtzeit-Aktienkurs Weis Markets
Bid:
Ask:
Aktienkurse zur Weis Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 67,62 | 68,00 | 67,19 | 67,85 | 0,49% | 62.327,00 |
| 05.09.2024 | 68,33 | 68,45 | 67,25 | 67,52 | -0,50% | 90.677,00 |
| 04.09.2024 | 68,05 | 68,52 | 67,56 | 67,86 | -0,25% | 60.672,00 |
| 03.09.2024 | 66,97 | 68,08 | 66,97 | 68,03 | 0,67% | 63.587,00 |
| 30.08.2024 | 67,07 | 67,65 | 67,00 | 67,58 | 1,35% | 57.192,00 |
| 29.08.2024 | 67,17 | 67,17 | 65,95 | 66,68 | -0,03% | 79.808,00 |
| 28.08.2024 | 66,58 | 67,25 | 66,00 | 66,70 | 0,33% | 44.510,00 |
| 27.08.2024 | 66,35 | 67,11 | 65,85 | 66,48 | 0,29% | 45.001,00 |
| 26.08.2024 | 66,64 | 67,53 | 66,23 | 66,29 | 0,44% | 70.904,00 |
| 23.08.2024 | 64,39 | 66,58 | 63,70 | 66,00 | 2,04% | 88.222,00 |
| 22.08.2024 | 65,36 | 65,36 | 64,25 | 64,68 | -0,84% | 69.295,00 |
| 21.08.2024 | 66,00 | 66,00 | 64,96 | 65,23 | -0,15% | 50.405,00 |
| 20.08.2024 | 66,46 | 66,46 | 65,32 | 65,33 | -1,27% | 62.690,00 |
| 19.08.2024 | 66,44 | 66,67 | 65,75 | 66,17 | -0,45% | 74.162,00 |
| 16.08.2024 | 65,33 | 67,29 | 65,33 | 66,47 | 1,71% | 73.917,00 |
| 15.08.2024 | 65,68 | 67,03 | 65,09 | 65,35 | 1,38% | 92.131,00 |
| 14.08.2024 | 65,81 | 65,81 | 64,39 | 64,46 | -1,59% | 44.767,00 |
| 13.08.2024 | 65,55 | 65,92 | 64,78 | 65,50 | 0,40% | 70.452,00 |
| 12.08.2024 | 67,27 | 67,31 | 65,09 | 65,24 | -3,18% | 81.393,00 |
| 09.08.2024 | 67,66 | 67,66 | 66,49 | 67,38 | -0,13% | 102.039,00 |
| 08.08.2024 | 69,10 | 69,76 | 67,36 | 67,47 | -2,39% | 83.640,00 |
| 07.08.2024 | 69,39 | 69,51 | 67,95 | 69,12 | 0,29% | 96.109,00 |
| 06.08.2024 | 69,44 | 69,57 | 67,95 | 68,92 | -0,83% | 108.686,00 |
| 05.08.2024 | 70,65 | 70,71 | 68,68 | 69,50 | -4,73% | 155.393,00 |
| 02.08.2024 | 72,93 | 74,19 | 72,51 | 72,95 | -1,90% | 73.569,00 |
| 01.08.2024 | 75,39 | 76,62 | 73,90 | 74,36 | -1,44% | 87.673,00 |
| 31.07.2024 | 74,56 | 76,62 | 73,97 | 75,45 | 0,75% | 83.697,00 |
| 30.07.2024 | 75,08 | 75,45 | 74,45 | 74,89 | 0,28% | 91.342,00 |
| 29.07.2024 | 74,96 | 74,96 | 73,84 | 74,68 | -0,32% | 49.130,00 |
| 26.07.2024 | 74,95 | 75,26 | 73,92 | 74,92 | 0,75% | 73.652,00 |
| 25.07.2024 | 72,63 | 74,66 | 72,63 | 74,36 | 3,03% | 84.516,00 |
| 24.07.2024 | 72,67 | 73,32 | 71,99 | 72,17 | -0,41% | 61.487,00 |
| 23.07.2024 | 71,92 | 73,08 | 71,50 | 72,47 | 0,74% | 93.818,00 |
| 22.07.2024 | 71,23 | 72,19 | 70,52 | 71,94 | 1,21% | 80.847,00 |
| 19.07.2024 | 71,89 | 71,89 | 70,36 | 71,08 | -0,89% | 82.448,00 |
| 18.07.2024 | 70,77 | 72,40 | 70,71 | 71,72 | 0,66% | 86.533,00 |
| 17.07.2024 | 69,00 | 71,35 | 69,00 | 71,25 | 3,26% | 121.606,00 |
| 16.07.2024 | 66,90 | 69,18 | 66,90 | 69,00 | 4,20% | 110.198,00 |
| 15.07.2024 | 67,51 | 68,00 | 66,16 | 66,22 | -1,11% | 97.330,00 |
| 12.07.2024 | 66,99 | 67,71 | 66,47 | 66,96 | 0,65% | 84.346,00 |
| 11.07.2024 | 63,88 | 66,64 | 63,29 | 66,53 | 5,74% | 153.270,00 |
| 10.07.2024 | 62,42 | 63,20 | 62,18 | 62,92 | 1,34% | 83.947,00 |
| 09.07.2024 | 62,53 | 63,03 | 61,58 | 62,09 | -1,11% | 81.270,00 |
| 08.07.2024 | 62,41 | 62,91 | 62,11 | 62,79 | 1,01% | 80.178,00 |
| 05.07.2024 | 61,95 | 62,18 | 61,63 | 62,16 | 0,11% | 97.541,00 |
| 03.07.2024 | 62,44 | 62,44 | 61,59 | 62,09 | -0,11% | 131.216,00 |
| 02.07.2024 | 62,91 | 63,59 | 62,08 | 62,16 | -0,92% | 94.918,00 |
| 01.07.2024 | 62,77 | 63,30 | 62,34 | 62,74 | -0,05% | 77.658,00 |
| 28.06.2024 | 62,96 | 63,32 | 62,06 | 62,77 | 0,19% | 195.181,00 |
| 27.06.2024 | 62,38 | 62,73 | 61,72 | 62,65 | 0,11% | 56.535,00 |
| 26.06.2024 | 62,02 | 62,61 | 61,86 | 62,58 | 0,32% | 59.371,00 |
| 25.06.2024 | 63,01 | 63,14 | 62,37 | 62,38 | -1,20% | 42.345,00 |
| 24.06.2024 | 63,17 | 64,33 | 63,11 | 63,14 | -0,08% | 84.647,00 |
| 21.06.2024 | 62,87 | 63,80 | 62,87 | 63,19 | 0,59% | 218.016,00 |
| 20.06.2024 | 62,24 | 63,59 | 62,06 | 62,82 | 0,88% | 74.977,00 |
| 18.06.2024 | 62,26 | 62,44 | 61,64 | 62,27 | 0,26% | 60.799,00 |
| 17.06.2024 | 61,77 | 62,15 | 61,20 | 62,11 | -0,16% | 78.444,00 |
| 14.06.2024 | 62,01 | 62,25 | 60,93 | 62,21 | -0,24% | 78.033,00 |
| 13.06.2024 | 62,67 | 63,28 | 62,35 | 62,36 | -0,81% | 69.881,00 |
| 12.06.2024 | 64,36 | 64,36 | 62,84 | 62,87 | -0,87% | 69.449,00 |
| 11.06.2024 | 62,85 | 63,43 | 62,25 | 63,42 | 0,35% | 60.827,00 |
| 10.06.2024 | 62,78 | 63,21 | 62,52 | 63,20 | 0,60% | 62.028,00 |
| 07.06.2024 | 63,78 | 63,78 | 62,60 | 62,82 | -1,86% | 64.781,00 |
| 06.06.2024 | 63,29 | 64,03 | 63,03 | 64,01 | 0,99% | 56.760,00 |
| 05.06.2024 | 64,46 | 64,84 | 63,09 | 63,38 | -1,45% | 64.860,00 |
| 04.06.2024 | 65,72 | 65,78 | 64,07 | 64,31 | -2,46% | 156.140,00 |
| 03.06.2024 | 66,04 | 66,52 | 65,54 | 65,93 | 0,58% | 81.773,00 |
| 31.05.2024 | 65,28 | 66,22 | 65,28 | 65,55 | 0,72% | 103.355,00 |
| 30.05.2024 | 64,65 | 65,51 | 64,65 | 65,08 | 0,88% | 63.941,00 |
| 29.05.2024 | 64,42 | 65,54 | 64,20 | 64,51 | -0,02% | 65.461,00 |
| 28.05.2024 | 65,54 | 66,07 | 64,40 | 64,52 | -1,75% | 70.420,00 |
| 24.05.2024 | 66,18 | 66,19 | 65,49 | 65,67 | -0,03% | 49.596,00 |
| 23.05.2024 | 66,61 | 66,61 | 65,19 | 65,69 | -1,59% | 66.736,00 |
| 22.05.2024 | 66,61 | 66,91 | 65,82 | 66,75 | 0,18% | 75.212,00 |
| 21.05.2024 | 65,83 | 66,72 | 65,48 | 66,63 | 1,35% | 66.744,00 |
| 20.05.2024 | 68,13 | 68,17 | 65,55 | 65,74 | -4,07% | 98.909,00 |
| 17.05.2024 | 68,63 | 68,86 | 68,01 | 68,53 | -0,29% | 56.668,00 |
| 16.05.2024 | 68,72 | 69,32 | 68,29 | 68,73 | 0,31% | 81.746,00 |
| 15.05.2024 | 69,10 | 69,10 | 67,89 | 68,52 | -0,57% | 97.732,00 |
| 14.05.2024 | 66,81 | 69,00 | 66,81 | 68,91 | 4,95% | 113.969,00 |
| 13.05.2024 | 65,72 | 67,33 | 65,66 | 65,66 | 0,88% | 90.954,00 |
| 10.05.2024 | 65,55 | 65,55 | 64,67 | 65,09 | -1,15% | 107.800,00 |
| 09.05.2024 | 64,05 | 65,91 | 63,45 | 65,85 | 3,44% | 94.521,00 |
| 08.05.2024 | 62,76 | 64,08 | 62,76 | 63,66 | 0,84% | 77.118,00 |
| 07.05.2024 | 63,78 | 64,45 | 63,13 | 63,13 | -0,44% | 97.962,00 |
| 06.05.2024 | 63,07 | 63,43 | 62,87 | 63,41 | 0,38% | 43.252,00 |
| 03.05.2024 | 63,93 | 63,93 | 62,94 | 63,17 | -1,06% | 66.330,00 |
| 02.05.2024 | 63,16 | 64,01 | 63,16 | 63,85 | 1,37% | 66.840,00 |
| 01.05.2024 | 63,13 | 63,72 | 62,50 | 62,99 | -0,22% | 100.036,00 |
| 30.04.2024 | 63,57 | 63,94 | 63,13 | 63,13 | -0,71% | 62.943,00 |
| 29.04.2024 | 63,51 | 64,25 | 63,38 | 63,58 | -0,13% | 148.729,00 |
| 26.04.2024 | 63,93 | 64,50 | 63,66 | 63,66 | -0,02% | 47.635,00 |
| 25.04.2024 | 63,98 | 64,51 | 63,48 | 63,67 | -1,04% | 91.758,00 |
| 24.04.2024 | 62,51 | 64,48 | 62,50 | 64,34 | 2,31% | 91.460,00 |
| 23.04.2024 | 62,46 | 63,10 | 62,46 | 62,89 | 0,50% | 91.908,00 |
| 22.04.2024 | 64,23 | 64,23 | 62,50 | 62,58 | -2,96% | 201.038,00 |
| 19.04.2024 | 62,63 | 64,61 | 62,46 | 64,49 | 2,92% | 67.705,00 |
| 18.04.2024 | 62,40 | 63,30 | 62,40 | 62,66 | -0,02% | 72.281,00 |
| 17.04.2024 | 62,54 | 63,37 | 62,28 | 62,67 | 0,84% | 109.971,00 |
| 16.04.2024 | 61,45 | 62,66 | 60,91 | 62,15 | 0,75% | 116.764,00 |