75,975$
2,56%
Echtzeit-Aktienkurs Weis Markets
Bid:
Ask:
Aktienkurse zur Weis Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 75,44 | 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 |
| 30.04.2025 | 84,43 | 86,83 | 82,64 | 85,99 | 2,08% | 178.953,00 |
| 29.04.2025 | 82,00 | 84,82 | 81,53 | 84,24 | 2,44% | 119.205,00 |
| 28.04.2025 | 81,65 | 82,32 | 80,81 | 82,23 | 0,96% | 96.994,00 |
| 25.04.2025 | 83,61 | 83,61 | 81,20 | 81,45 | -3,06% | 115.736,00 |
| 24.04.2025 | 83,77 | 84,76 | 83,18 | 84,02 | -0,69% | 128.626,00 |
| 23.04.2025 | 84,93 | 85,41 | 83,67 | 84,60 | 0,62% | 143.663,00 |
| 22.04.2025 | 83,75 | 84,76 | 82,95 | 84,08 | 1,39% | 230.739,00 |
| 21.04.2025 | 82,62 | 84,38 | 82,15 | 82,93 | 0,57% | 119.402,00 |
| 17.04.2025 | 80,33 | 82,76 | 80,33 | 82,46 | 2,08% | 75.154,00 |
| 16.04.2025 | 80,28 | 81,11 | 79,87 | 80,78 | 1,25% | 110.440,00 |
| 15.04.2025 | 81,01 | 81,22 | 79,53 | 79,78 | -2,24% | 79.994,00 |
| 14.04.2025 | 80,60 | 81,62 | 79,75 | 81,61 | 0,98% | 115.028,00 |
| 11.04.2025 | 81,25 | 82,45 | 77,18 | 80,82 | -0,80% | 84.958,00 |
| 10.04.2025 | 79,58 | 82,23 | 78,76 | 81,47 | 1,12% | 146.520,00 |
| 09.04.2025 | 76,97 | 83,40 | 76,48 | 80,57 | 5,35% | 168.055,00 |
| 08.04.2025 | 79,51 | 80,49 | 76,01 | 76,48 | -2,24% | 187.899,00 |
| 07.04.2025 | 76,31 | 79,89 | 74,91 | 78,23 | 0,66% | 180.704,00 |
| 04.04.2025 | 77,79 | 80,81 | 77,22 | 77,72 | -2,05% | 165.843,00 |
| 03.04.2025 | 78,39 | 79,48 | 77,30 | 79,35 | 0,25% | 113.611,00 |
| 02.04.2025 | 78,05 | 79,35 | 77,80 | 79,15 | 0,98% | 72.806,00 |
| 01.04.2025 | 76,67 | 79,35 | 76,38 | 78,38 | 1,73% | 79.383,00 |
| 31.03.2025 | 77,17 | 78,00 | 76,61 | 77,05 | -0,31% | 103.452,00 |
| 28.03.2025 | 77,50 | 77,74 | 76,59 | 77,29 | -0,67% | 83.723,00 |
| 27.03.2025 | 75,27 | 78,50 | 75,27 | 77,81 | 3,01% | 68.631,00 |
| 26.03.2025 | 74,36 | 75,65 | 74,00 | 75,54 | 1,78% | 67.085,00 |
| 25.03.2025 | 75,95 | 76,19 | 74,14 | 74,22 | -2,47% | 100.160,00 |
| 24.03.2025 | 76,27 | 76,85 | 75,07 | 76,10 | -0,14% | 104.110,00 |
| 21.03.2025 | 78,37 | 78,55 | 75,19 | 76,21 | -2,94% | 655.423,00 |
| 20.03.2025 | 78,66 | 79,47 | 78,51 | 78,52 | -1,32% | 93.543,00 |
| 19.03.2025 | 79,61 | 79,97 | 78,56 | 79,57 | 0,32% | 123.489,00 |
| 18.03.2025 | 79,37 | 80,48 | 79,18 | 79,32 | -0,89% | 112.842,00 |
| 17.03.2025 | 79,32 | 80,61 | 78,53 | 80,03 | 2,48% | 138.253,00 |
| 14.03.2025 | 78,00 | 79,24 | 77,45 | 78,09 | 0,72% | 80.746,00 |
| 13.03.2025 | 77,66 | 78,34 | 76,86 | 77,53 | 0,21% | 65.554,00 |
| 12.03.2025 | 79,27 | 79,57 | 76,93 | 77,37 | -2,87% | 100.545,00 |
| 11.03.2025 | 82,70 | 82,82 | 79,60 | 79,66 | -3,51% | 146.458,00 |
| 10.03.2025 | 81,33 | 83,09 | 81,15 | 82,56 | 1,51% | 192.610,00 |
| 07.03.2025 | 77,99 | 81,39 | 77,51 | 81,33 | 5,27% | 160.547,00 |
| 06.03.2025 | 74,81 | 77,83 | 74,71 | 77,26 | 3,40% | 139.254,00 |
| 05.03.2025 | 73,53 | 74,86 | 73,44 | 74,72 | 1,52% | 117.936,00 |
| 04.03.2025 | 72,47 | 74,00 | 72,47 | 73,60 | 1,20% | 153.434,00 |
| 03.03.2025 | 73,93 | 74,63 | 71,87 | 72,73 | -1,69% | 131.393,00 |
| 28.02.2025 | 74,38 | 74,38 | 71,63 | 73,98 | 0,08% | 199.683,00 |
| 27.02.2025 | 73,24 | 75,40 | 72,78 | 73,92 | 0,91% | 238.923,00 |
| 26.02.2025 | 67,08 | 74,31 | 67,08 | 73,25 | -1,49% | 156.294,00 |
| 25.02.2025 | 72,14 | 74,48 | 71,90 | 74,36 | 2,78% | 134.375,00 |
| 24.02.2025 | 71,56 | 72,58 | 71,12 | 72,35 | 1,09% | 91.136,00 |
| 21.02.2025 | 72,06 | 72,06 | 70,04 | 71,57 | 0,28% | 104.121,00 |
| 20.02.2025 | 70,63 | 71,92 | 70,63 | 71,37 | -0,31% | 66.149,00 |
| 19.02.2025 | 70,27 | 71,69 | 70,08 | 71,59 | 1,70% | 71.530,00 |
| 18.02.2025 | 70,63 | 70,87 | 70,30 | 70,39 | -1,10% | 56.794,00 |
| 14.02.2025 | 72,78 | 72,82 | 71,16 | 71,17 | -1,71% | 59.354,00 |
| 13.02.2025 | 71,86 | 72,73 | 71,41 | 72,41 | 0,92% | 80.870,00 |
| 12.02.2025 | 71,31 | 71,79 | 70,82 | 71,75 | -0,01% | 64.391,00 |
| 11.02.2025 | 69,75 | 71,76 | 69,75 | 71,76 | 2,13% | 63.402,00 |
| 10.02.2025 | 69,16 | 70,38 | 69,02 | 70,26 | 1,08% | 62.220,00 |
| 07.02.2025 | 70,45 | 70,45 | 67,52 | 69,51 | -1,86% | 109.463,00 |
| 06.02.2025 | 70,44 | 71,19 | 70,14 | 70,83 | 1,21% | 200.056,00 |
| 05.02.2025 | 69,31 | 69,99 | 68,96 | 69,98 | 1,08% | 42.590,00 |
| 04.02.2025 | 67,76 | 69,37 | 67,57 | 69,23 | 2,06% | 36.540,00 |
| 03.02.2025 | 66,90 | 68,45 | 66,90 | 67,83 | 0,40% | 65.024,00 |
| 31.01.2025 | 67,58 | 68,23 | 66,22 | 67,56 | -0,62% | 73.435,00 |
| 30.01.2025 | 68,45 | 68,46 | 67,48 | 67,98 | 0,15% | 113.907,00 |
| 29.01.2025 | 65,73 | 68,55 | 65,73 | 67,88 | 2,66% | 98.407,00 |
| 28.01.2025 | 66,42 | 66,60 | 65,78 | 66,12 | -0,14% | 47.957,00 |
| 27.01.2025 | 64,90 | 66,45 | 64,84 | 66,21 | 3,02% | 85.532,00 |
| 24.01.2025 | 63,31 | 64,35 | 62,96 | 64,27 | 1,31% | 62.232,00 |
| 23.01.2025 | 62,71 | 63,47 | 62,25 | 63,44 | 0,83% | 122.183,00 |
| 22.01.2025 | 65,84 | 65,84 | 62,81 | 62,92 | -4,80% | 77.379,00 |
| 21.01.2025 | 66,56 | 67,40 | 66,03 | 66,09 | -0,72% | 58.933,00 |
| 17.01.2025 | 67,65 | 67,77 | 66,45 | 66,57 | -1,22% | 63.598,00 |
| 16.01.2025 | 66,94 | 67,55 | 66,68 | 67,39 | 0,37% | 65.909,00 |
| 15.01.2025 | 67,67 | 67,69 | 66,40 | 67,14 | 0,58% | 68.317,00 |
| 14.01.2025 | 66,41 | 67,23 | 66,18 | 66,75 | 0,48% | 76.272,00 |