25,920$
-5,19%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 26,02 | 26,02 | 25,44 | 25,92 | -5,19% | 888,00 |
| 03.04.2025 | 28,62 | 28,80 | 26,71 | 27,34 | -10,89% | 19.323,00 |
| 02.04.2025 | 30,09 | 31,49 | 30,09 | 30,68 | 1,99% | 15.153,00 |
| 01.04.2025 | 30,15 | 30,65 | 29,93 | 30,08 | -2,40% | 13.386,00 |
| 31.03.2025 | 29,94 | 31,38 | 29,83 | 30,82 | 1,75% | 15.986,00 |
| 28.03.2025 | 30,26 | 30,58 | 30,06 | 30,29 | -2,04% | 8.748,00 |
| 27.03.2025 | 30,17 | 30,92 | 30,17 | 30,92 | 3,17% | 14.387,00 |
| 26.03.2025 | 29,64 | 30,02 | 29,64 | 29,97 | 0,98% | 13.836,00 |
| 25.03.2025 | 30,32 | 30,49 | 29,68 | 29,68 | -2,46% | 12.563,00 |
| 24.03.2025 | 29,37 | 30,59 | 29,37 | 30,43 | 5,37% | 8.421,00 |
| 21.03.2025 | 28,01 | 29,57 | 27,90 | 28,88 | -1,58% | 46.643,00 |
| 20.03.2025 | 29,19 | 29,40 | 29,18 | 29,35 | -2,09% | 5.880,00 |
| 19.03.2025 | 29,55 | 30,34 | 29,42 | 29,97 | 2,18% | 9.677,00 |
| 18.03.2025 | 29,05 | 29,42 | 28,72 | 29,33 | 0,31% | 15.002,00 |
| 17.03.2025 | 29,74 | 29,75 | 28,92 | 29,24 | -0,88% | 14.630,00 |
| 14.03.2025 | 29,77 | 29,97 | 29,21 | 29,50 | 0,00% | 10.332,00 |
| 13.03.2025 | 30,00 | 30,69 | 29,50 | 29,50 | -2,93% | 11.805,00 |
| 12.03.2025 | 30,21 | 30,53 | 29,71 | 30,39 | 0,36% | 15.482,00 |
| 11.03.2025 | 30,60 | 30,81 | 30,05 | 30,28 | -2,23% | 20.313,00 |
| 10.03.2025 | 31,58 | 31,71 | 30,92 | 30,97 | -2,09% | 19.030,00 |
| 07.03.2025 | 32,03 | 32,03 | 30,98 | 31,63 | -1,71% | 6.872,00 |
| 06.03.2025 | 31,98 | 32,37 | 29,05 | 32,18 | 0,25% | 17.805,00 |
| 05.03.2025 | 32,38 | 34,70 | 31,90 | 32,10 | -1,98% | 15.530,00 |
| 04.03.2025 | 33,80 | 34,11 | 32,75 | 32,75 | -3,87% | 12.037,00 |
| 03.03.2025 | 34,55 | 34,55 | 34,07 | 34,07 | -2,04% | 5.691,00 |
| 28.02.2025 | 35,59 | 35,59 | 34,22 | 34,78 | 0,64% | 12.250,00 |
| 27.02.2025 | 35,69 | 35,70 | 34,55 | 34,56 | -4,13% | 9.414,00 |
| 26.02.2025 | 35,77 | 36,80 | 35,58 | 36,05 | 1,66% | 11.847,00 |
| 25.02.2025 | 35,81 | 36,74 | 34,30 | 35,46 | -0,20% | 18.142,00 |
| 24.02.2025 | 35,97 | 36,25 | 35,53 | 35,53 | -1,09% | 6.948,00 |
| 21.02.2025 | 36,88 | 36,90 | 35,38 | 35,92 | -1,94% | 8.005,00 |
| 20.02.2025 | 36,27 | 36,63 | 36,20 | 36,63 | -0,92% | 3.061,00 |
| 19.02.2025 | 36,98 | 37,17 | 36,16 | 36,97 | -0,27% | 6.252,00 |
| 18.02.2025 | 36,34 | 37,19 | 36,30 | 37,07 | 2,18% | 5.873,00 |
| 14.02.2025 | 36,90 | 36,90 | 36,28 | 36,28 | 0,06% | 5.400,00 |
| 13.02.2025 | 36,37 | 36,56 | 35,48 | 36,26 | 0,28% | 14.506,00 |
| 12.02.2025 | 36,28 | 36,47 | 36,14 | 36,16 | -1,50% | 9.930,00 |
| 11.02.2025 | 36,33 | 37,19 | 36,17 | 36,71 | 1,55% | 13.304,00 |
| 10.02.2025 | 35,54 | 36,50 | 35,54 | 36,15 | 3,20% | 11.616,00 |
| 07.02.2025 | 35,80 | 35,80 | 35,00 | 35,03 | -2,99% | 7.284,00 |
| 06.02.2025 | 35,74 | 36,28 | 35,74 | 36,11 | 1,60% | 8.979,00 |
| 05.02.2025 | 35,15 | 35,55 | 35,15 | 35,54 | 0,85% | 9.160,00 |
| 04.02.2025 | 34,60 | 35,40 | 34,60 | 35,24 | 2,13% | 4.767,00 |
| 03.02.2025 | 35,00 | 35,19 | 34,32 | 34,51 | -3,46% | 9.666,00 |
| 31.01.2025 | 36,64 | 36,78 | 35,74 | 35,74 | -2,24% | 7.770,00 |
| 30.01.2025 | 36,76 | 37,25 | 36,24 | 36,56 | -0,35% | 4.582,00 |
| 29.01.2025 | 36,55 | 36,85 | 35,17 | 36,69 | 0,63% | 8.953,00 |
| 28.01.2025 | 36,10 | 36,83 | 36,06 | 36,46 | 0,39% | 5.326,00 |
| 27.01.2025 | 35,09 | 37,11 | 35,09 | 36,32 | 0,64% | 21.463,00 |
| 24.01.2025 | 35,87 | 36,37 | 35,50 | 36,09 | 1,18% | 11.222,00 |
| 23.01.2025 | 35,12 | 35,70 | 35,12 | 35,67 | 0,71% | 13.166,00 |
| 22.01.2025 | 35,96 | 36,21 | 35,26 | 35,42 | -1,56% | 11.354,00 |
| 21.01.2025 | 35,41 | 36,36 | 35,30 | 35,98 | 1,98% | 8.363,00 |
| 17.01.2025 | 35,30 | 36,25 | 34,97 | 35,28 | 0,17% | 15.145,00 |
| 16.01.2025 | 35,84 | 35,84 | 34,87 | 35,22 | -1,04% | 8.208,00 |
| 15.01.2025 | 34,84 | 35,66 | 34,70 | 35,59 | 3,40% | 7.464,00 |
| 14.01.2025 | 34,82 | 35,01 | 34,42 | 34,42 | 0,23% | 5.084,00 |
| 13.01.2025 | 33,95 | 34,53 | 33,92 | 34,34 | -0,38% | 11.875,00 |
| 10.01.2025 | 35,06 | 35,06 | 34,21 | 34,47 | -2,13% | 11.507,00 |
| 08.01.2025 | 35,31 | 35,86 | 35,09 | 35,22 | -0,17% | 12.807,00 |
| 07.01.2025 | 35,59 | 35,72 | 34,93 | 35,28 | -1,42% | 10.440,00 |
| 06.01.2025 | 36,74 | 36,74 | 35,78 | 35,79 | -2,59% | 11.309,00 |
| 03.01.2025 | 36,53 | 36,80 | 33,98 | 36,74 | 0,00% | 11.770,00 |
| 02.01.2025 | 38,00 | 38,19 | 36,44 | 36,74 | -2,16% | 18.964,00 |
| 31.12.2024 | 36,86 | 37,97 | 36,86 | 37,55 | 1,62% | 14.631,00 |
| 30.12.2024 | 37,20 | 37,20 | 36,72 | 36,95 | -0,73% | 10.794,00 |
| 27.12.2024 | 37,46 | 37,46 | 36,40 | 37,22 | -0,61% | 18.471,00 |
| 26.12.2024 | 37,09 | 38,19 | 37,09 | 37,45 | 0,43% | 10.992,00 |
| 24.12.2024 | 37,09 | 37,36 | 36,75 | 37,29 | 0,78% | 5.703,00 |
| 23.12.2024 | 37,97 | 38,07 | 36,55 | 37,00 | -2,71% | 15.218,00 |
| 20.12.2024 | 36,35 | 38,24 | 36,35 | 38,03 | 5,14% | 74.231,00 |
| 19.12.2024 | 36,13 | 36,64 | 35,77 | 36,17 | 1,72% | 23.454,00 |
| 18.12.2024 | 36,50 | 37,53 | 35,12 | 35,56 | -2,47% | 35.633,00 |
| 17.12.2024 | 35,57 | 36,89 | 35,36 | 36,46 | 3,32% | 19.324,00 |
| 16.12.2024 | 36,13 | 36,54 | 35,29 | 35,29 | -2,24% | 11.371,00 |
| 13.12.2024 | 35,65 | 36,90 | 35,24 | 36,10 | 1,66% | 21.008,00 |
| 12.12.2024 | 33,70 | 36,13 | 33,70 | 35,51 | 5,65% | 27.762,00 |
| 11.12.2024 | 33,74 | 34,73 | 33,48 | 33,61 | -0,50% | 58.051,00 |
| 10.12.2024 | 33,13 | 34,07 | 33,13 | 33,78 | 0,87% | 11.361,00 |
| 09.12.2024 | 33,75 | 33,96 | 33,49 | 33,49 | -0,51% | 8.458,00 |
| 06.12.2024 | 33,80 | 34,03 | 32,81 | 33,66 | -0,91% | 24.933,00 |
| 05.12.2024 | 35,18 | 35,18 | 33,40 | 33,97 | -3,08% | 14.965,00 |
| 04.12.2024 | 35,35 | 35,40 | 34,55 | 35,05 | -1,68% | 13.449,00 |
| 03.12.2024 | 36,40 | 36,40 | 35,35 | 35,65 | -0,94% | 8.791,00 |
| 02.12.2024 | 36,01 | 36,50 | 35,30 | 35,99 | 0,78% | 20.719,00 |
| 29.11.2024 | 35,51 | 35,87 | 35,10 | 35,71 | 0,22% | 11.447,00 |
| 27.11.2024 | 36,23 | 36,65 | 35,29 | 35,63 | -1,52% | 12.872,00 |
| 26.11.2024 | 37,17 | 37,17 | 36,18 | 36,18 | -3,03% | 8.997,00 |
| 25.11.2024 | 36,90 | 37,67 | 36,90 | 37,31 | 2,36% | 10.766,00 |
| 22.11.2024 | 35,67 | 36,71 | 35,26 | 36,45 | 1,56% | 12.780,00 |
| 21.11.2024 | 35,48 | 36,00 | 35,48 | 35,89 | 1,73% | 5.031,00 |
| 20.11.2024 | 35,05 | 35,28 | 34,24 | 35,28 | -0,23% | 15.600,00 |
| 19.11.2024 | 36,10 | 36,20 | 34,50 | 35,36 | -2,83% | 28.530,00 |
| 18.11.2024 | 37,10 | 37,90 | 36,39 | 36,39 | -6,43% | 18.265,00 |
| 15.11.2024 | 38,44 | 39,00 | 37,81 | 38,89 | 2,83% | 31.578,00 |
| 14.11.2024 | 37,38 | 38,00 | 36,92 | 37,82 | 0,60% | 24.019,00 |
| 13.11.2024 | 37,52 | 38,46 | 37,22 | 37,60 | 1,01% | 12.152,00 |
| 12.11.2024 | 38,31 | 38,47 | 37,12 | 37,22 | -2,05% | 41.174,00 |
| 11.11.2024 | 38,21 | 38,47 | 37,35 | 38,00 | -1,22% | 30.291,00 |
| 08.11.2024 | 38,89 | 38,89 | 38,08 | 38,47 | -0,08% | 15.032,00 |