29,100$
1,22%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 28,41 | 29,07 | 28,41 | 28,95 | 0,70% | 10.975,00 |
| 13.10.2025 | 28,37 | 28,76 | 27,73 | 28,75 | 2,75% | 10.184,00 |
| 10.10.2025 | 29,03 | 29,10 | 27,74 | 27,98 | -2,81% | 18.225,00 |
| 09.10.2025 | 28,89 | 29,57 | 28,54 | 28,79 | -0,45% | 13.163,00 |
| 08.10.2025 | 28,77 | 29,54 | 28,63 | 28,92 | 0,94% | 9.813,00 |
| 07.10.2025 | 29,31 | 30,20 | 28,60 | 28,65 | -2,35% | 14.230,00 |
| 06.10.2025 | 29,78 | 30,41 | 29,34 | 29,34 | -1,15% | 10.079,00 |
| 03.10.2025 | 30,25 | 30,45 | 29,68 | 29,68 | 0,10% | 403,00 |
| 02.10.2025 | 30,26 | 30,77 | 29,61 | 29,65 | -2,79% | 18.278,00 |
| 01.10.2025 | 30,01 | 30,50 | 29,84 | 30,50 | 2,28% | 10.942,00 |
| 30.09.2025 | 31,00 | 31,00 | 29,82 | 29,82 | -0,60% | 13.971,00 |
| 29.09.2025 | 30,37 | 30,58 | 30,00 | 30,00 | -0,76% | 7.862,00 |
| 26.09.2025 | 29,85 | 30,52 | 29,85 | 30,23 | 1,07% | 6.642,00 |
| 25.09.2025 | 29,59 | 30,13 | 29,59 | 29,91 | 0,10% | 8.429,00 |
| 24.09.2025 | 30,33 | 30,33 | 29,63 | 29,88 | -0,86% | 6.258,00 |
| 23.09.2025 | 30,49 | 30,76 | 29,95 | 30,14 | -1,34% | 15.035,00 |
| 22.09.2025 | 30,70 | 31,07 | 29,61 | 30,55 | -1,04% | 12.009,00 |
| 19.09.2025 | 30,40 | 31,11 | 29,47 | 30,87 | 0,52% | 79.650,00 |
| 18.09.2025 | 29,44 | 30,89 | 29,44 | 30,71 | 4,10% | 12.078,00 |
| 17.09.2025 | 30,11 | 30,59 | 29,50 | 29,50 | -1,96% | 15.654,00 |
| 16.09.2025 | 29,57 | 30,42 | 29,57 | 30,09 | 1,79% | 9.707,00 |
| 15.09.2025 | 29,40 | 30,00 | 29,17 | 29,56 | 0,75% | 12.196,00 |
| 12.09.2025 | 30,75 | 30,75 | 29,34 | 29,34 | -4,59% | 8.749,00 |
| 11.09.2025 | 29,75 | 30,76 | 29,75 | 30,75 | 2,91% | 8.333,00 |
| 10.09.2025 | 30,10 | 30,39 | 29,68 | 29,88 | -0,37% | 8.704,00 |
| 09.09.2025 | 30,15 | 30,38 | 29,74 | 29,99 | -1,64% | 13.488,00 |
| 08.09.2025 | 30,85 | 30,85 | 30,06 | 30,49 | -1,23% | 12.137,00 |
| 05.09.2025 | 31,35 | 31,35 | 30,60 | 30,87 | -1,88% | 10.174,00 |
| 04.09.2025 | 30,64 | 31,50 | 30,19 | 31,46 | 4,62% | 14.328,00 |
| 03.09.2025 | 29,92 | 30,66 | 29,92 | 30,07 | 0,53% | 17.085,00 |
| 02.09.2025 | 30,14 | 30,31 | 29,91 | 29,91 | -1,29% | 8.167,00 |
| 29.08.2025 | 30,61 | 30,75 | 30,30 | 30,30 | -0,85% | 4.196,00 |
| 28.08.2025 | 30,98 | 30,98 | 30,56 | 30,56 | -0,49% | 3.527,00 |
| 27.08.2025 | 30,42 | 30,98 | 30,39 | 30,71 | 0,85% | 9.240,00 |
| 26.08.2025 | 30,30 | 30,54 | 30,30 | 30,45 | 1,36% | 5.802,00 |
| 25.08.2025 | 30,19 | 30,87 | 30,04 | 30,04 | -2,63% | 8.163,00 |
| 22.08.2025 | 28,98 | 30,98 | 28,98 | 30,85 | 6,67% | 20.380,00 |
| 21.08.2025 | 28,96 | 29,24 | 27,83 | 28,92 | -1,53% | 20.514,00 |
| 20.08.2025 | 29,11 | 29,51 | 29,11 | 29,37 | 0,38% | 8.171,00 |
| 19.08.2025 | 30,17 | 30,29 | 28,59 | 29,26 | -0,17% | 16.046,00 |
| 18.08.2025 | 29,26 | 29,74 | 28,56 | 29,31 | -0,03% | 16.830,00 |
| 15.08.2025 | 30,40 | 30,56 | 28,79 | 29,32 | -2,88% | 43.879,00 |
| 14.08.2025 | 30,00 | 30,71 | 28,03 | 30,19 | -2,14% | 16.893,00 |
| 13.08.2025 | 31,96 | 32,10 | 30,67 | 30,85 | -3,26% | 30.410,00 |
| 12.08.2025 | 29,27 | 32,11 | 29,27 | 31,89 | 5,39% | 11.185,00 |
| 11.08.2025 | 30,31 | 30,39 | 29,26 | 30,26 | 0,87% | 9.101,00 |
| 08.08.2025 | 29,98 | 30,19 | 29,26 | 30,00 | 2,18% | 11.182,00 |
| 07.08.2025 | 29,04 | 29,51 | 29,04 | 29,36 | 1,84% | 9.833,00 |
| 06.08.2025 | 28,52 | 29,20 | 28,36 | 28,83 | -1,91% | 16.547,00 |
| 05.08.2025 | 28,00 | 30,08 | 28,00 | 29,39 | -0,37% | 16.559,00 |
| 04.08.2025 | 28,56 | 29,53 | 28,50 | 29,50 | 3,51% | 11.484,00 |
| 01.08.2025 | 28,97 | 29,48 | 28,28 | 28,50 | -1,52% | 19.937,00 |
| 31.07.2025 | 29,78 | 29,91 | 28,92 | 28,94 | -3,37% | 12.652,00 |
| 30.07.2025 | 30,96 | 30,96 | 29,69 | 29,95 | -3,67% | 12.593,00 |
| 29.07.2025 | 31,64 | 32,05 | 31,02 | 31,09 | -1,89% | 6.795,00 |
| 28.07.2025 | 31,54 | 31,83 | 31,25 | 31,69 | 0,03% | 8.759,00 |
| 25.07.2025 | 32,48 | 32,66 | 31,44 | 31,68 | -2,46% | 11.189,00 |
| 24.07.2025 | 32,70 | 32,70 | 32,37 | 32,48 | -1,13% | 6.203,00 |
| 23.07.2025 | 32,65 | 33,29 | 32,34 | 32,85 | 0,37% | 6.056,00 |
| 22.07.2025 | 31,40 | 33,33 | 31,40 | 32,73 | 3,81% | 17.971,00 |
| 21.07.2025 | 31,53 | 31,99 | 31,53 | 31,53 | 0,16% | 5.417,00 |
| 18.07.2025 | 31,99 | 32,02 | 31,28 | 31,48 | -1,19% | 11.783,00 |
| 17.07.2025 | 31,91 | 32,12 | 31,43 | 31,86 | -0,96% | 11.981,00 |
| 16.07.2025 | 31,76 | 32,48 | 31,28 | 32,17 | 1,26% | 9.905,00 |
| 15.07.2025 | 31,48 | 31,92 | 31,47 | 31,77 | -2,25% | 8.669,00 |
| 14.07.2025 | 32,82 | 33,08 | 32,31 | 32,50 | -0,94% | 6.217,00 |
| 11.07.2025 | 33,60 | 33,83 | 32,48 | 32,81 | -2,73% | 5.225,00 |
| 10.07.2025 | 32,80 | 33,73 | 32,80 | 33,73 | 1,96% | 9.028,00 |
| 09.07.2025 | 33,70 | 33,70 | 32,65 | 33,08 | -1,55% | 5.038,00 |
| 08.07.2025 | 33,55 | 34,02 | 33,23 | 33,60 | 1,63% | 12.794,00 |
| 07.07.2025 | 33,59 | 34,16 | 32,95 | 33,06 | -2,82% | 13.563,00 |
| 03.07.2025 | 33,93 | 34,14 | 33,68 | 34,02 | 1,73% | 6.235,00 |
| 02.07.2025 | 33,71 | 33,79 | 33,32 | 33,44 | -0,89% | 7.451,00 |
| 01.07.2025 | 33,32 | 34,63 | 33,30 | 33,74 | 1,66% | 11.410,00 |
| 30.06.2025 | 34,05 | 34,12 | 33,03 | 33,19 | -1,75% | 10.179,00 |
| 27.06.2025 | 33,39 | 33,98 | 33,33 | 33,78 | 0,31% | 53.786,00 |
| 26.06.2025 | 32,99 | 33,91 | 32,59 | 33,68 | 2,08% | 10.636,00 |
| 25.06.2025 | 33,00 | 33,40 | 32,18 | 32,99 | 0,79% | 13.920,00 |
| 24.06.2025 | 31,30 | 32,74 | 30,97 | 32,73 | 4,57% | 23.951,00 |
| 23.06.2025 | 30,52 | 31,30 | 30,00 | 31,30 | 4,23% | 13.345,00 |
| 20.06.2025 | 31,22 | 31,22 | 29,72 | 30,03 | -2,47% | 39.029,00 |
| 18.06.2025 | 29,78 | 30,97 | 29,73 | 30,79 | 2,87% | 16.830,00 |
| 17.06.2025 | 29,76 | 30,29 | 29,71 | 29,93 | -0,80% | 10.295,00 |
| 16.06.2025 | 29,50 | 30,37 | 29,49 | 30,17 | 1,99% | 9.634,00 |
| 13.06.2025 | 30,74 | 30,74 | 29,30 | 29,58 | -4,70% | 12.690,00 |
| 12.06.2025 | 31,42 | 31,42 | 30,90 | 31,04 | -3,12% | 11.305,00 |
| 11.06.2025 | 32,02 | 33,19 | 31,75 | 32,04 | 0,25% | 14.115,00 |
| 10.06.2025 | 33,22 | 33,22 | 31,83 | 31,96 | 0,92% | 8.662,00 |
| 09.06.2025 | 31,87 | 31,99 | 31,58 | 31,67 | -0,75% | 11.423,00 |
| 06.06.2025 | 32,02 | 32,27 | 31,41 | 31,91 | 1,24% | 13.334,00 |
| 05.06.2025 | 32,23 | 32,35 | 31,51 | 31,52 | -0,54% | 13.010,00 |
| 04.06.2025 | 31,62 | 31,69 | 31,62 | 31,69 | -0,03% | 6.081,00 |
| 03.06.2025 | 31,87 | 32,33 | 31,63 | 31,70 | 0,16% | 13.993,00 |
| 02.06.2025 | 31,77 | 32,00 | 31,53 | 31,65 | 1,22% | 16.073,00 |
| 30.05.2025 | 30,97 | 32,02 | 30,97 | 31,27 | -0,48% | 14.336,00 |
| 29.05.2025 | 31,77 | 32,10 | 31,33 | 31,42 | 0,38% | 6.671,00 |
| 28.05.2025 | 31,58 | 31,97 | 30,80 | 31,30 | -1,82% | 20.220,00 |
| 27.05.2025 | 32,50 | 32,50 | 31,56 | 31,88 | 2,21% | 8.181,00 |
| 23.05.2025 | 30,78 | 31,25 | 30,78 | 31,19 | -0,92% | 7.511,00 |
| 22.05.2025 | 31,06 | 31,90 | 31,06 | 31,48 | 0,58% | 14.631,00 |