33,730$
-0,27%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,73 | 33,73 | 33,73 | 33,73 | 0,38% | 48,00 |
| 04.11.2024 | 33,83 | 34,44 | 33,60 | 33,60 | -0,46% | 5.388,00 |
| 01.11.2024 | 33,50 | 33,76 | 33,26 | 33,76 | 0,45% | 6.691,00 |
| 31.10.2024 | 33,97 | 33,98 | 33,61 | 33,61 | -1,16% | 5.081,00 |
| 30.10.2024 | 33,71 | 34,31 | 33,71 | 34,01 | -0,64% | 7.223,00 |
| 29.10.2024 | 33,91 | 34,25 | 33,67 | 34,23 | 0,93% | 4.398,00 |
| 28.10.2024 | 33,74 | 34,24 | 33,67 | 33,91 | 0,74% | 6.347,00 |
| 25.10.2024 | 34,60 | 34,60 | 33,66 | 33,66 | -1,67% | 5.145,00 |
| 24.10.2024 | 34,79 | 34,79 | 34,00 | 34,23 | -1,01% | 5.916,00 |
| 23.10.2024 | 33,92 | 34,58 | 33,48 | 34,58 | 1,92% | 10.154,00 |
| 22.10.2024 | 34,50 | 34,50 | 33,85 | 33,93 | -1,71% | 7.177,00 |
| 21.10.2024 | 34,84 | 34,84 | 34,30 | 34,52 | -1,37% | 12.105,00 |
| 18.10.2024 | 34,75 | 35,45 | 34,33 | 35,00 | 0,86% | 12.008,00 |
| 17.10.2024 | 34,47 | 34,72 | 33,68 | 34,70 | 0,75% | 20.135,00 |
| 16.10.2024 | 33,85 | 34,44 | 33,52 | 34,44 | 3,21% | 11.234,00 |
| 15.10.2024 | 33,45 | 33,54 | 33,37 | 33,37 | -1,33% | 7.585,00 |
| 14.10.2024 | 34,00 | 34,16 | 33,71 | 33,82 | -0,50% | 2.207,00 |
| 11.10.2024 | 33,75 | 34,01 | 33,38 | 33,99 | 2,07% | 7.051,00 |
| 10.10.2024 | 32,82 | 33,30 | 32,82 | 33,30 | 1,99% | 6.991,00 |
| 09.10.2024 | 33,08 | 33,08 | 32,65 | 32,65 | 0,65% | 3.654,00 |
| 08.10.2024 | 33,88 | 33,88 | 32,44 | 32,44 | -1,99% | 4.229,00 |
| 07.10.2024 | 33,71 | 33,97 | 33,10 | 33,10 | -1,49% | 3.971,00 |
| 04.10.2024 | 33,32 | 33,60 | 33,32 | 33,60 | 1,76% | 3.759,00 |
| 03.10.2024 | 33,83 | 33,83 | 31,84 | 33,02 | -1,81% | 6.441,00 |
| 02.10.2024 | 33,92 | 33,92 | 33,63 | 33,63 | 0,36% | 3.011,00 |
| 01.10.2024 | 34,02 | 34,05 | 33,44 | 33,51 | -0,92% | 7.847,00 |
| 30.09.2024 | 34,21 | 34,39 | 33,76 | 33,82 | -1,80% | 15.912,00 |
| 27.09.2024 | 34,45 | 34,45 | 34,21 | 34,44 | 0,61% | 7.230,00 |
| 26.09.2024 | 34,33 | 34,34 | 33,99 | 34,23 | 0,09% | 9.386,00 |
| 25.09.2024 | 33,71 | 34,29 | 33,57 | 34,20 | 1,66% | 6.773,00 |
| 24.09.2024 | 33,33 | 34,44 | 32,63 | 33,64 | 1,39% | 14.550,00 |
| 23.09.2024 | 32,77 | 33,36 | 32,21 | 33,18 | 1,78% | 10.460,00 |
| 20.09.2024 | 33,96 | 34,38 | 32,47 | 32,60 | -5,26% | 38.726,00 |
| 19.09.2024 | 34,30 | 34,50 | 33,65 | 34,41 | 2,05% | 11.845,00 |
| 18.09.2024 | 33,66 | 34,50 | 33,51 | 33,72 | -0,41% | 13.145,00 |
| 17.09.2024 | 34,00 | 34,09 | 33,69 | 33,86 | 1,29% | 7.403,00 |
| 16.09.2024 | 33,52 | 33,52 | 33,14 | 33,43 | -0,57% | 6.329,00 |
| 13.09.2024 | 32,74 | 33,62 | 32,74 | 33,62 | 3,57% | 8.240,00 |
| 12.09.2024 | 32,06 | 32,60 | 32,06 | 32,46 | -1,16% | 2.921,00 |
| 11.09.2024 | 31,65 | 32,84 | 31,65 | 32,84 | 1,20% | 3.770,00 |
| 10.09.2024 | 32,24 | 32,68 | 31,81 | 32,45 | 1,66% | 9.507,00 |
| 09.09.2024 | 32,22 | 32,86 | 31,90 | 31,92 | -1,05% | 11.853,00 |
| 06.09.2024 | 32,50 | 32,69 | 31,99 | 32,26 | -1,69% | 7.043,00 |
| 05.09.2024 | 32,50 | 32,90 | 32,45 | 32,82 | 0,05% | 6.421,00 |
| 04.09.2024 | 32,78 | 32,97 | 32,58 | 32,80 | -0,30% | 5.967,00 |
| 03.09.2024 | 33,36 | 33,36 | 32,36 | 32,90 | -1,44% | 13.486,00 |
| 30.08.2024 | 33,10 | 33,38 | 32,33 | 33,38 | -0,06% | 10.607,00 |
| 29.08.2024 | 34,17 | 34,46 | 33,10 | 33,40 | -2,25% | 17.503,00 |
| 28.08.2024 | 34,05 | 34,48 | 33,48 | 34,17 | 0,35% | 11.804,00 |
| 27.08.2024 | 34,41 | 34,41 | 33,78 | 34,05 | -2,24% | 9.613,00 |
| 26.08.2024 | 35,00 | 35,10 | 34,68 | 34,83 | 0,37% | 13.592,00 |
| 23.08.2024 | 33,61 | 34,70 | 33,61 | 34,70 | 3,24% | 17.608,00 |
| 22.08.2024 | 33,87 | 34,15 | 33,37 | 33,61 | -0,77% | 6.151,00 |
| 21.08.2024 | 33,35 | 33,87 | 33,35 | 33,87 | 2,14% | 4.836,00 |
| 20.08.2024 | 33,10 | 33,56 | 33,10 | 33,16 | -1,89% | 6.925,00 |
| 19.08.2024 | 33,51 | 34,26 | 33,42 | 33,80 | 1,32% | 11.076,00 |
| 16.08.2024 | 34,15 | 34,15 | 32,62 | 33,36 | -2,20% | 19.815,00 |
| 15.08.2024 | 32,77 | 34,44 | 32,77 | 34,11 | 5,87% | 17.873,00 |
| 14.08.2024 | 31,46 | 32,75 | 31,28 | 32,22 | 3,83% | 11.601,00 |
| 13.08.2024 | 30,65 | 31,09 | 30,65 | 31,03 | 1,41% | 3.109,00 |
| 12.08.2024 | 31,03 | 31,35 | 30,31 | 30,60 | -1,29% | 11.577,00 |
| 09.08.2024 | 30,94 | 31,00 | 30,19 | 31,00 | -0,10% | 6.138,00 |
| 08.08.2024 | 31,10 | 31,99 | 30,58 | 31,03 | 0,65% | 41.374,00 |
| 07.08.2024 | 31,75 | 31,75 | 30,83 | 30,83 | 0,10% | 3.962,00 |
| 06.08.2024 | 30,10 | 31,77 | 29,83 | 30,80 | 1,68% | 8.514,00 |
| 05.08.2024 | 31,77 | 31,77 | 29,41 | 30,29 | -7,14% | 21.710,00 |
| 02.08.2024 | 31,98 | 32,97 | 31,39 | 32,62 | -0,24% | 11.767,00 |
| 01.08.2024 | 35,22 | 35,22 | 32,70 | 32,70 | -5,38% | 8.560,00 |
| 31.07.2024 | 33,87 | 35,24 | 33,87 | 34,56 | 1,17% | 17.681,00 |
| 30.07.2024 | 33,33 | 34,19 | 33,21 | 34,16 | 1,55% | 10.501,00 |
| 29.07.2024 | 33,44 | 33,66 | 32,94 | 33,64 | 0,27% | 11.496,00 |
| 26.07.2024 | 33,66 | 33,66 | 33,36 | 33,55 | 0,99% | 9.516,00 |
| 25.07.2024 | 32,20 | 33,85 | 32,20 | 33,22 | 0,97% | 17.862,00 |
| 24.07.2024 | 32,74 | 33,60 | 32,74 | 32,90 | -1,11% | 12.865,00 |
| 23.07.2024 | 32,97 | 33,47 | 32,46 | 33,27 | 0,76% | 14.907,00 |
| 22.07.2024 | 32,98 | 33,35 | 32,55 | 33,02 | -0,09% | 16.663,00 |
| 19.07.2024 | 32,89 | 33,36 | 32,77 | 33,05 | 0,64% | 7.689,00 |
| 18.07.2024 | 33,39 | 33,61 | 32,84 | 32,84 | -2,44% | 9.565,00 |
| 17.07.2024 | 33,50 | 33,66 | 33,03 | 33,66 | -0,03% | 16.909,00 |
| 16.07.2024 | 31,77 | 33,67 | 31,77 | 33,67 | 7,37% | 16.532,00 |
| 15.07.2024 | 31,19 | 32,27 | 31,19 | 31,36 | -0,35% | 14.614,00 |
| 12.07.2024 | 31,00 | 31,68 | 31,00 | 31,47 | 1,65% | 11.748,00 |
| 11.07.2024 | 29,80 | 30,96 | 29,80 | 30,96 | 4,24% | 11.894,00 |
| 10.07.2024 | 29,91 | 30,22 | 29,01 | 29,70 | -0,17% | 19.717,00 |
| 09.07.2024 | 29,31 | 30,02 | 28,98 | 29,75 | 1,64% | 11.300,00 |
| 08.07.2024 | 28,42 | 29,36 | 28,42 | 29,27 | 4,05% | 14.846,00 |
| 05.07.2024 | 28,63 | 28,67 | 28,13 | 28,13 | -2,26% | 27.696,00 |
| 03.07.2024 | 28,83 | 29,30 | 28,78 | 28,78 | -0,28% | 3.151,00 |
| 02.07.2024 | 29,34 | 29,38 | 28,60 | 28,86 | -1,57% | 8.070,00 |
| 01.07.2024 | 30,11 | 30,11 | 29,00 | 29,32 | -3,30% | 13.551,00 |
| 28.06.2024 | 30,44 | 30,48 | 29,99 | 30,32 | 0,23% | 58.804,00 |
| 27.06.2024 | 30,50 | 30,50 | 30,15 | 30,25 | 2,27% | 6.041,00 |
| 26.06.2024 | 29,12 | 30,20 | 29,12 | 29,58 | 1,58% | 20.885,00 |
| 25.06.2024 | 29,25 | 29,65 | 29,12 | 29,12 | -0,65% | 6.491,00 |
| 24.06.2024 | 29,21 | 29,69 | 29,21 | 29,31 | 0,34% | 3.458,00 |
| 21.06.2024 | 29,24 | 29,97 | 29,21 | 29,21 | -0,31% | 21.221,00 |
| 20.06.2024 | 29,22 | 29,57 | 29,21 | 29,30 | 0,00% | 3.298,00 |
| 18.06.2024 | 30,50 | 30,50 | 29,30 | 29,30 | -2,98% | 7.163,00 |
| 17.06.2024 | 30,04 | 30,20 | 28,90 | 30,20 | 0,53% | 7.491,00 |
| 14.06.2024 | 29,53 | 30,11 | 29,33 | 30,04 | 1,37% | 9.283,00 |