34,150$
-0,32%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,05 | 34,50 | 33,15 | 33,98 | -0,64% | 11.055,00 |
| 07.05.2026 | 33,00 | 34,35 | 32,94 | 34,20 | 5,78% | 18.583,00 |
| 06.05.2026 | 31,53 | 32,60 | 31,53 | 32,33 | 1,00% | 14.117,00 |
| 05.05.2026 | 31,65 | 32,01 | 31,45 | 32,01 | 0,63% | 13.459,00 |
| 04.05.2026 | 32,61 | 33,00 | 31,81 | 31,81 | -3,72% | 11.058,00 |
| 01.05.2026 | 32,81 | 33,51 | 32,68 | 33,04 | -0,48% | 10.225,00 |
| 30.04.2026 | 33,32 | 33,66 | 32,97 | 33,20 | -0,30% | 8.950,00 |
| 29.04.2026 | 34,38 | 34,38 | 33,16 | 33,30 | -4,09% | 10.996,00 |
| 28.04.2026 | 34,27 | 34,72 | 34,27 | 34,72 | 1,14% | 4.917,00 |
| 27.04.2026 | 33,65 | 34,74 | 33,65 | 34,33 | 1,93% | 21.978,00 |
| 24.04.2026 | 33,44 | 33,88 | 32,77 | 33,68 | 0,12% | 15.064,00 |
| 23.04.2026 | 34,22 | 34,73 | 32,88 | 33,64 | -0,97% | 54.416,00 |
| 22.04.2026 | 34,53 | 34,84 | 33,82 | 33,97 | -0,90% | 22.561,00 |
| 21.04.2026 | 34,80 | 35,18 | 34,18 | 34,28 | -1,78% | 15.502,00 |
| 20.04.2026 | 34,98 | 35,18 | 34,76 | 34,90 | -0,65% | 8.526,00 |
| 17.04.2026 | 34,54 | 35,18 | 34,41 | 35,13 | 3,08% | 13.513,00 |
| 16.04.2026 | 34,00 | 34,36 | 33,82 | 34,08 | -0,61% | 7.953,00 |
| 15.04.2026 | 34,29 | 34,71 | 33,75 | 34,29 | -0,58% | 8.548,00 |
| 14.04.2026 | 34,55 | 35,18 | 34,15 | 34,49 | 0,03% | 14.075,00 |
| 13.04.2026 | 34,38 | 34,75 | 34,11 | 34,48 | -0,43% | 6.699,00 |
| 10.04.2026 | 35,02 | 35,02 | 33,51 | 34,63 | -1,56% | 8.999,00 |
| 09.04.2026 | 33,98 | 35,18 | 33,55 | 35,18 | 3,47% | 25.917,00 |
| 08.04.2026 | 33,62 | 34,20 | 32,70 | 34,00 | 4,26% | 26.286,00 |
| 07.04.2026 | 31,98 | 32,97 | 31,81 | 32,61 | 1,30% | 21.192,00 |
| 06.04.2026 | 32,28 | 32,61 | 32,00 | 32,19 | -0,56% | 9.491,00 |
| 02.04.2026 | 31,71 | 32,37 | 31,71 | 32,37 | 0,56% | 5.731,00 |
| 01.04.2026 | 32,00 | 32,19 | 31,70 | 32,19 | 0,44% | 5.082,00 |
| 31.03.2026 | 32,46 | 32,54 | 31,60 | 32,05 | -0,68% | 11.522,00 |
| 30.03.2026 | 32,10 | 32,40 | 31,48 | 32,27 | 1,67% | 11.485,00 |
| 27.03.2026 | 31,86 | 31,98 | 31,10 | 31,74 | -0,53% | 13.181,00 |
| 26.03.2026 | 32,30 | 32,52 | 31,91 | 31,91 | -1,30% | 9.762,00 |
| 25.03.2026 | 33,46 | 33,46 | 32,01 | 32,33 | -3,95% | 9.702,00 |
| 24.03.2026 | 33,36 | 33,85 | 32,93 | 33,66 | 1,63% | 11.916,00 |
| 23.03.2026 | 32,61 | 33,32 | 32,35 | 33,12 | 4,18% | 25.434,00 |
| 20.03.2026 | 32,74 | 32,74 | 31,58 | 31,79 | -1,14% | 27.028,00 |
| 19.03.2026 | 32,01 | 32,42 | 31,50 | 32,16 | -0,84% | 6.987,00 |
| 18.03.2026 | 33,43 | 33,71 | 32,24 | 32,43 | -2,99% | 12.445,00 |
| 17.03.2026 | 33,95 | 34,15 | 33,43 | 33,43 | -1,04% | 14.569,00 |
| 16.03.2026 | 33,00 | 34,00 | 32,65 | 33,78 | 2,33% | 61.454,00 |
| 13.03.2026 | 33,30 | 33,30 | 31,87 | 33,01 | -0,93% | 26.381,00 |
| 12.03.2026 | 34,33 | 34,46 | 32,73 | 33,32 | -2,94% | 77.010,00 |
| 11.03.2026 | 33,70 | 34,46 | 32,12 | 34,33 | 6,42% | 75.631,00 |
| 10.03.2026 | 34,50 | 34,50 | 32,25 | 32,26 | 0,97% | 39.580,00 |
| 09.03.2026 | 31,01 | 32,58 | 30,70 | 31,95 | 2,87% | 22.979,00 |
| 06.03.2026 | 30,85 | 31,59 | 29,88 | 31,06 | -0,77% | 10.221,00 |
| 05.03.2026 | 32,48 | 32,48 | 31,30 | 31,30 | -5,15% | 6.857,00 |
| 04.03.2026 | 33,14 | 33,14 | 31,95 | 33,00 | 1,60% | 7.121,00 |
| 03.03.2026 | 31,86 | 32,99 | 31,86 | 32,48 | 2,33% | 10.223,00 |
| 02.03.2026 | 31,54 | 32,62 | 31,53 | 31,74 | 1,50% | 7.333,00 |
| 27.02.2026 | 32,45 | 32,54 | 31,27 | 31,27 | -3,76% | 7.677,00 |
| 26.02.2026 | 31,98 | 32,49 | 31,02 | 32,49 | 1,85% | 4.900,00 |
| 25.02.2026 | 31,30 | 31,96 | 31,30 | 31,90 | 1,27% | 4.224,00 |
| 24.02.2026 | 31,04 | 31,51 | 31,04 | 31,50 | 1,29% | 3.369,00 |
| 23.02.2026 | 31,95 | 32,59 | 31,10 | 31,10 | -2,99% | 9.952,00 |
| 20.02.2026 | 31,89 | 32,40 | 31,77 | 32,06 | 0,16% | 6.090,00 |
| 19.02.2026 | 31,37 | 32,01 | 31,28 | 32,01 | 0,88% | 5.841,00 |
| 18.02.2026 | 31,39 | 31,80 | 31,39 | 31,73 | 0,83% | 6.039,00 |
| 17.02.2026 | 31,11 | 32,24 | 31,11 | 31,47 | -0,10% | 6.528,00 |
| 13.02.2026 | 31,62 | 32,18 | 31,50 | 31,50 | 0,16% | 5.534,00 |
| 12.02.2026 | 31,49 | 31,52 | 31,24 | 31,45 | -0,47% | 5.990,00 |
| 11.02.2026 | 31,51 | 31,72 | 31,19 | 31,60 | 1,38% | 5.842,00 |
| 10.02.2026 | 32,61 | 32,61 | 31,10 | 31,17 | -0,73% | 13.093,00 |
| 09.02.2026 | 33,00 | 33,48 | 31,33 | 31,40 | -4,36% | 12.130,00 |
| 06.02.2026 | 32,99 | 33,20 | 32,73 | 32,83 | 0,27% | 10.417,00 |
| 05.02.2026 | 32,73 | 33,05 | 32,69 | 32,74 | -0,79% | 5.390,00 |
| 04.02.2026 | 32,35 | 33,04 | 31,99 | 33,00 | 3,45% | 7.694,00 |
| 03.02.2026 | 32,15 | 32,15 | 31,24 | 31,90 | -0,62% | 5.868,00 |
| 02.02.2026 | 31,82 | 32,29 | 31,82 | 32,10 | 1,52% | 14.637,00 |
| 30.01.2026 | 30,93 | 31,68 | 30,93 | 31,62 | 2,23% | 13.560,00 |
| 29.01.2026 | 29,96 | 30,99 | 29,91 | 30,93 | 2,66% | 11.180,00 |
| 28.01.2026 | 30,13 | 30,35 | 29,99 | 30,13 | -1,21% | 11.020,00 |
| 27.01.2026 | 30,49 | 30,99 | 30,49 | 30,50 | -0,20% | 7.622,00 |
| 26.01.2026 | 30,75 | 30,96 | 30,32 | 30,56 | -0,62% | 9.213,00 |
| 23.01.2026 | 30,98 | 31,47 | 30,75 | 30,75 | -2,35% | 5.108,00 |
| 22.01.2026 | 31,83 | 32,69 | 31,24 | 31,49 | -1,44% | 11.104,00 |
| 21.01.2026 | 30,59 | 31,97 | 30,59 | 31,95 | 4,62% | 8.284,00 |
| 20.01.2026 | 30,35 | 31,03 | 30,29 | 30,54 | -1,04% | 7.464,00 |
| 16.01.2026 | 31,19 | 31,76 | 30,86 | 30,86 | -1,59% | 11.229,00 |
| 15.01.2026 | 30,79 | 31,36 | 30,79 | 31,36 | 2,32% | 6.127,00 |
| 14.01.2026 | 30,36 | 30,65 | 30,31 | 30,65 | -0,42% | 5.225,00 |
| 13.01.2026 | 30,77 | 31,27 | 30,77 | 30,78 | -0,26% | 8.335,00 |
| 12.01.2026 | 30,87 | 31,72 | 30,62 | 30,86 | -0,36% | 9.178,00 |
| 09.01.2026 | 31,63 | 31,85 | 30,56 | 30,97 | -1,87% | 12.947,00 |
| 08.01.2026 | 30,13 | 31,75 | 30,13 | 31,56 | 4,71% | 8.347,00 |
| 07.01.2026 | 30,13 | 30,41 | 30,13 | 30,14 | -1,15% | 6.171,00 |
| 06.01.2026 | 30,28 | 31,07 | 30,23 | 30,49 | -0,49% | 11.850,00 |
| 05.01.2026 | 30,31 | 31,82 | 30,23 | 30,64 | 1,02% | 8.730,00 |
| 02.01.2026 | 30,63 | 30,65 | 30,13 | 30,33 | -0,85% | 7.166,00 |
| 31.12.2025 | 30,81 | 30,81 | 30,22 | 30,59 | -0,65% | 9.771,00 |
| 30.12.2025 | 31,30 | 31,34 | 30,74 | 30,79 | -1,60% | 6.523,00 |
| 29.12.2025 | 31,14 | 31,98 | 30,57 | 31,29 | -0,13% | 14.913,00 |
| 26.12.2025 | 31,00 | 31,64 | 31,00 | 31,33 | 1,49% | 9.263,00 |
| 24.12.2025 | 31,15 | 31,52 | 30,56 | 30,87 | -2,83% | 10.168,00 |
| 23.12.2025 | 32,21 | 32,94 | 31,77 | 31,77 | -2,00% | 6.389,00 |
| 22.12.2025 | 32,84 | 32,84 | 32,24 | 32,42 | -0,67% | 9.804,00 |
| 19.12.2025 | 34,14 | 34,14 | 32,21 | 32,64 | -4,34% | 29.945,00 |
| 18.12.2025 | 34,15 | 34,44 | 33,94 | 34,12 | 0,53% | 15.024,00 |
| 17.12.2025 | 33,86 | 34,15 | 33,48 | 33,94 | -0,44% | 21.089,00 |
| 16.12.2025 | 33,83 | 34,17 | 33,65 | 34,09 | 0,71% | 15.959,00 |
| 15.12.2025 | 32,66 | 34,07 | 31,70 | 33,85 | 2,61% | 28.626,00 |