43,630$
-2,66%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 44,72 | 44,73 | 43,52 | 43,63 | -2,66% | 1.287,00 |
| 02.09.2026 | 44,75 | 45,68 | 44,74 | 44,82 | 1,33% | 36.061,00 |
| 01.09.2026 | 44,77 | 45,20 | 43,20 | 44,23 | -1,25% | 22.004,00 |
| 31.08.2026 | 45,40 | 45,40 | 44,31 | 44,79 | -1,32% | 23.565,00 |
| 28.08.2026 | 44,57 | 45,86 | 44,57 | 45,39 | 1,53% | 24.891,00 |
| 27.08.2026 | 44,54 | 45,37 | 44,29 | 44,71 | -1,22% | 25.775,00 |
| 26.08.2026 | 44,10 | 45,37 | 44,10 | 45,26 | -0,78% | 19.091,00 |
| 25.08.2026 | 44,89 | 46,25 | 44,69 | 45,61 | 1,07% | 21.792,00 |
| 24.08.2026 | 44,84 | 45,56 | 44,53 | 45,13 | 0,64% | 14.154,00 |
| 21.08.2026 | 45,14 | 45,14 | 44,29 | 44,84 | 0,04% | 12.551,00 |
| 20.08.2026 | 45,32 | 45,32 | 44,00 | 44,82 | -1,95% | 19.515,00 |
| 19.08.2026 | 45,80 | 46,12 | 45,04 | 45,71 | 0,66% | 23.016,00 |
| 18.08.2026 | 46,00 | 46,06 | 44,54 | 45,41 | -0,76% | 29.943,00 |
| 17.08.2026 | 45,49 | 46,92 | 45,49 | 45,76 | 1,10% | 30.197,00 |
| 14.08.2026 | 45,48 | 45,93 | 44,85 | 45,26 | -1,18% | 20.184,00 |
| 13.08.2026 | 46,43 | 46,89 | 45,13 | 45,80 | -1,86% | 20.284,00 |
| 12.08.2026 | 46,91 | 46,99 | 43,83 | 46,67 | -0,71% | 30.832,00 |
| 11.08.2026 | 46,23 | 47,01 | 45,23 | 47,01 | 1,70% | 22.752,00 |
| 10.08.2026 | 46,19 | 48,68 | 45,55 | 46,22 | 0,11% | 44.567,00 |
| 07.08.2026 | 43,82 | 46,50 | 43,14 | 46,17 | 5,15% | 38.926,00 |
| 06.08.2026 | 44,18 | 44,29 | 42,70 | 43,91 | 0,00% | 24.829,00 |
| 05.08.2026 | 41,85 | 44,48 | 40,90 | 43,91 | 7,20% | 45.020,00 |
| 04.08.2026 | 40,54 | 41,86 | 40,54 | 40,96 | 0,64% | 35.640,00 |
| 03.08.2026 | 39,64 | 40,86 | 39,50 | 40,70 | 4,36% | 30.880,00 |
| 31.07.2026 | 39,49 | 40,26 | 38,47 | 39,00 | -1,42% | 16.926,00 |
| 30.07.2026 | 39,91 | 40,20 | 39,50 | 39,56 | -0,38% | 17.963,00 |
| 29.07.2026 | 39,25 | 39,90 | 39,03 | 39,71 | 1,17% | 17.284,00 |
| 28.07.2026 | 38,90 | 39,46 | 38,31 | 39,25 | 1,37% | 13.912,00 |
| 27.07.2026 | 38,30 | 38,90 | 38,10 | 38,72 | 1,31% | 18.161,00 |
| 24.07.2026 | 38,24 | 38,50 | 37,29 | 38,22 | 1,33% | 11.954,00 |
| 23.07.2026 | 38,34 | 38,74 | 37,00 | 37,72 | -2,43% | 22.012,00 |
| 22.07.2026 | 38,75 | 38,75 | 37,82 | 38,66 | -0,36% | 21.629,00 |
| 21.07.2026 | 38,85 | 38,95 | 38,25 | 38,80 | -0,84% | 18.488,00 |
| 20.07.2026 | 39,58 | 40,01 | 38,80 | 39,13 | -0,18% | 14.950,00 |
| 17.07.2026 | 40,00 | 40,36 | 38,93 | 39,20 | -2,34% | 15.515,00 |
| 16.07.2026 | 39,53 | 40,41 | 38,59 | 40,14 | 2,27% | 18.232,00 |
| 15.07.2026 | 38,34 | 39,79 | 38,25 | 39,25 | 1,71% | 16.271,00 |
| 14.07.2026 | 38,47 | 38,97 | 38,25 | 38,59 | 0,47% | 11.272,00 |
| 13.07.2026 | 37,92 | 39,07 | 37,90 | 38,41 | 1,29% | 17.091,00 |
| 10.07.2026 | 37,84 | 38,34 | 37,37 | 37,92 | 0,66% | 11.120,00 |
| 09.07.2026 | 36,61 | 37,82 | 36,61 | 37,67 | -0,24% | 14.569,00 |
| 08.07.2026 | 37,00 | 37,87 | 36,51 | 37,76 | 0,11% | 18.812,00 |
| 07.07.2026 | 39,19 | 39,19 | 37,50 | 37,72 | -1,64% | 17.308,00 |
| 06.07.2026 | 39,49 | 39,49 | 37,80 | 38,35 | -2,89% | 27.001,00 |
| 02.07.2026 | 39,94 | 39,98 | 39,38 | 39,49 | -1,00% | 10.782,00 |
| 01.07.2026 | 39,42 | 39,90 | 38,54 | 39,89 | 1,37% | 20.485,00 |
| 30.06.2026 | 39,14 | 39,35 | 38,23 | 39,35 | 0,54% | 14.204,00 |
| 29.06.2026 | 37,91 | 39,14 | 37,91 | 39,14 | 2,92% | 18.702,00 |
| 26.06.2026 | 38,23 | 38,55 | 37,63 | 38,03 | 0,05% | 90.159,00 |
| 25.06.2026 | 38,38 | 38,74 | 37,64 | 38,01 | -1,63% | 14.201,00 |
| 24.06.2026 | 37,92 | 39,07 | 37,92 | 38,64 | 2,77% | 21.144,00 |
| 23.06.2026 | 37,03 | 37,64 | 36,95 | 37,60 | 1,79% | 15.174,00 |
| 22.06.2026 | 37,30 | 37,70 | 35,62 | 36,94 | -0,97% | 19.484,00 |
| 18.06.2026 | 36,75 | 37,80 | 36,62 | 37,30 | 3,86% | 36.233,00 |
| 17.06.2026 | 36,91 | 36,91 | 35,61 | 35,92 | -0,65% | 16.663,00 |
| 16.06.2026 | 36,67 | 36,99 | 35,91 | 36,15 | -0,40% | 19.304,00 |
| 15.06.2026 | 37,00 | 37,25 | 36,12 | 36,30 | -1,91% | 16.457,00 |
| 12.06.2026 | 36,46 | 37,00 | 33,91 | 37,00 | 2,55% | 19.234,00 |
| 11.06.2026 | 36,54 | 36,54 | 35,70 | 36,08 | -0,48% | 8.305,00 |
| 10.06.2026 | 35,92 | 36,52 | 33,91 | 36,26 | 0,93% | 48.780,00 |
| 09.06.2026 | 35,00 | 36,53 | 34,91 | 35,92 | 3,16% | 28.514,00 |
| 08.06.2026 | 35,21 | 35,49 | 34,56 | 34,82 | -0,74% | 18.119,00 |
| 05.06.2026 | 35,40 | 35,49 | 34,40 | 35,08 | -1,16% | 8.454,00 |
| 04.06.2026 | 34,60 | 35,53 | 34,60 | 35,49 | 3,47% | 6.240,00 |
| 03.06.2026 | 35,44 | 35,44 | 33,74 | 34,30 | -3,87% | 19.817,00 |
| 02.06.2026 | 35,65 | 35,85 | 34,81 | 35,68 | -0,11% | 9.840,00 |
| 01.06.2026 | 34,95 | 35,81 | 34,30 | 35,72 | 1,22% | 15.329,00 |
| 29.05.2026 | 35,93 | 36,11 | 35,29 | 35,29 | -1,48% | 13.837,00 |
| 28.05.2026 | 35,98 | 36,41 | 35,39 | 35,82 | -0,64% | 20.467,00 |
| 27.05.2026 | 35,93 | 36,58 | 35,88 | 36,05 | 0,33% | 13.775,00 |
| 26.05.2026 | 35,02 | 36,27 | 35,02 | 35,93 | 3,54% | 28.093,00 |
| 22.05.2026 | 35,20 | 35,24 | 34,49 | 34,70 | 0,20% | 13.548,00 |
| 21.05.2026 | 34,66 | 34,77 | 34,06 | 34,63 | 0,20% | 10.601,00 |
| 20.05.2026 | 33,31 | 34,65 | 33,31 | 34,56 | 2,01% | 16.158,00 |
| 19.05.2026 | 34,41 | 35,58 | 32,60 | 33,88 | -2,89% | 9.341,00 |
| 18.05.2026 | 34,87 | 35,69 | 34,49 | 34,89 | 0,20% | 26.229,00 |
| 15.05.2026 | 34,13 | 35,02 | 33,68 | 34,82 | 0,61% | 26.262,00 |
| 14.05.2026 | 34,10 | 35,05 | 33,54 | 34,61 | 2,28% | 13.373,00 |
| 13.05.2026 | 33,20 | 34,01 | 33,17 | 33,84 | 1,93% | 18.266,00 |
| 12.05.2026 | 34,88 | 34,88 | 33,20 | 33,20 | -4,32% | 10.511,00 |
| 11.05.2026 | 34,00 | 35,17 | 33,66 | 34,70 | 2,12% | 17.339,00 |
| 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 |