30,360$
-0,65%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,92% | 16.073,00 |
| 30.05.2025 | 30,97 | 32,02 | 30,97 | 31,36 | -0,19% | 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 |
| 21.05.2025 | 32,00 | 32,00 | 31,03 | 31,30 | -1,79% | 20.977,00 |
| 20.05.2025 | 32,82 | 32,85 | 31,66 | 31,87 | -4,98% | 17.492,00 |
| 19.05.2025 | 33,00 | 33,56 | 32,49 | 33,54 | 0,93% | 10.588,00 |
| 16.05.2025 | 33,47 | 33,79 | 31,51 | 33,23 | -1,39% | 17.619,00 |
| 15.05.2025 | 31,86 | 34,00 | 31,86 | 33,70 | 5,64% | 29.435,00 |
| 14.05.2025 | 31,79 | 32,73 | 31,36 | 31,90 | -0,72% | 13.985,00 |
| 13.05.2025 | 33,16 | 33,61 | 31,93 | 32,13 | -3,25% | 9.440,00 |
| 12.05.2025 | 33,92 | 33,92 | 32,93 | 33,21 | 1,87% | 22.066,00 |
| 09.05.2025 | 32,00 | 33,50 | 31,38 | 32,60 | 1,81% | 67.434,00 |
| 08.05.2025 | 31,21 | 32,83 | 31,21 | 32,02 | 2,60% | 13.174,00 |
| 07.05.2025 | 30,88 | 32,05 | 30,07 | 31,21 | 3,21% | 17.991,00 |
| 06.05.2025 | 30,67 | 32,25 | 30,21 | 30,24 | -1,47% | 9.814,00 |
| 05.05.2025 | 30,91 | 31,85 | 30,60 | 30,69 | 0,23% | 18.033,00 |
| 02.05.2025 | 30,18 | 31,47 | 29,42 | 30,62 | 3,13% | 126.040,00 |
| 01.05.2025 | 30,00 | 30,83 | 29,30 | 29,69 | -0,40% | 26.489,00 |
| 30.04.2025 | 28,92 | 29,94 | 28,26 | 29,81 | 3,01% | 23.023,00 |
| 29.04.2025 | 28,20 | 28,95 | 28,20 | 28,94 | 2,23% | 9.351,00 |
| 28.04.2025 | 28,40 | 29,03 | 28,06 | 28,31 | -0,79% | 14.535,00 |
| 25.04.2025 | 28,18 | 28,54 | 28,01 | 28,54 | 0,69% | 5.210,00 |
| 24.04.2025 | 28,19 | 29,15 | 27,79 | 28,34 | -0,21% | 21.481,00 |
| 23.04.2025 | 29,65 | 30,36 | 28,22 | 28,40 | -3,50% | 19.954,00 |
| 22.04.2025 | 28,06 | 29,43 | 28,06 | 29,43 | 4,92% | 8.476,00 |
| 21.04.2025 | 28,47 | 28,95 | 28,05 | 28,05 | -3,18% | 13.293,00 |
| 17.04.2025 | 28,54 | 29,42 | 28,50 | 28,97 | 1,42% | 7.727,00 |
| 16.04.2025 | 28,83 | 28,83 | 27,94 | 28,57 | -1,70% | 9.124,00 |
| 15.04.2025 | 29,13 | 29,25 | 28,65 | 29,06 | -1,82% | 14.060,00 |
| 14.04.2025 | 29,87 | 29,87 | 28,90 | 29,60 | -0,34% | 13.191,00 |
| 11.04.2025 | 28,90 | 30,27 | 28,70 | 29,70 | 1,26% | 9.960,00 |
| 10.04.2025 | 30,33 | 30,36 | 29,07 | 29,33 | -4,93% | 16.863,00 |
| 09.04.2025 | 27,28 | 32,00 | 27,04 | 30,85 | 12,28% | 20.766,00 |
| 08.04.2025 | 28,53 | 28,54 | 27,01 | 27,48 | -1,33% | 20.472,00 |