32,170€
-2,75%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,56 | 33,18 | 32,52 | 33,08 | 0,67% | 1.156,00 |
| 15.10.2025 | 32,66 | 32,86 | 32,66 | 32,86 | 1,11% | 4,00 |
| 14.10.2025 | 32,80 | 32,80 | 32,50 | 32,50 | -0,91% | 595,00 |
| 13.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,68% | 69,00 |
| 10.10.2025 | 33,34 | 33,36 | 33,34 | 33,36 | 1,09% | 125,00 |
| 09.10.2025 | 32,72 | 33,00 | 32,72 | 33,00 | 1,29% | 210,00 |
| 08.10.2025 | 32,50 | 32,60 | 32,50 | 32,58 | 0,00% | 830,00 |
| 07.10.2025 | 32,90 | 32,96 | 32,58 | 32,58 | -1,75% | 399,00 |
| 06.10.2025 | 33,12 | 33,26 | 33,02 | 33,16 | -0,60% | 795,00 |
| 03.10.2025 | 33,20 | 33,36 | 32,88 | 33,36 | 0,60% | 682,00 |
| 02.10.2025 | 32,62 | 33,16 | 32,62 | 33,16 | 2,79% | 1.269,00 |
| 01.10.2025 | 31,12 | 32,40 | 31,12 | 32,26 | 1,64% | 3.745,00 |
| 30.09.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 1,60% | 21,00 |
| 29.09.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 1,30% | 1,00 |
| 26.09.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -0,19% | 3,00 |
| 25.09.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,78% | 6,00 |
| 22.09.2025 | 30,66 | 30,66 | 30,66 | 30,66 | 0,46% | 110,00 |
| 19.09.2025 | 30,60 | 30,60 | 30,52 | 30,52 | 0,86% | 311,00 |
| 09.09.2025 | 29,74 | 30,26 | 29,74 | 30,26 | 1,14% | 83,00 |
| 08.09.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 2,61% | 1,00 |
| 05.09.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 3,04% | 8,00 |
| 02.09.2025 | 28,74 | 28,74 | 28,30 | 28,30 | -1,53% | 413,00 |
| 01.09.2025 | 28,74 | 28,74 | 28,74 | 28,74 | -0,48% | 180,00 |
| 26.08.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -1,03% | 692,00 |
| 21.08.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 2,39% | 100,00 |
| 20.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,38% | 120,00 |
| 19.08.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,47% | 13,00 |
| 18.08.2025 | 28,52 | 28,52 | 28,44 | 28,48 | -0,28% | 24,00 |
| 15.08.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -1,59% | 10,00 |
| 14.08.2025 | 29,16 | 29,16 | 28,64 | 29,02 | 0,76% | 134,00 |
| 11.08.2025 | 29,04 | 29,04 | 28,80 | 28,80 | -0,76% | 101,00 |
| 07.08.2025 | 29,02 | 29,02 | 29,02 | 29,02 | 0,35% | 1,00 |
| 05.08.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -0,21% | 35,00 |
| 04.08.2025 | 29,26 | 29,26 | 28,98 | 28,98 | -6,40% | 235,00 |
| 31.07.2025 | 31,16 | 31,16 | 30,96 | 30,96 | 1,64% | 945,00 |
| 28.07.2025 | 30,70 | 30,70 | 30,24 | 30,46 | -2,56% | 60,00 |
| 23.07.2025 | 31,14 | 31,26 | 31,14 | 31,26 | 0,00% | 143,00 |
| 21.07.2025 | 30,72 | 31,26 | 30,72 | 31,26 | 0,06% | 18,00 |
| 17.07.2025 | 30,90 | 31,36 | 30,90 | 31,24 | 3,99% | 124,00 |
| 16.07.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 0,13% | 67,00 |
| 15.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,60% | 40,00 |
| 14.07.2025 | 30,30 | 30,30 | 29,82 | 29,82 | -1,19% | 4,00 |
| 09.07.2025 | 29,86 | 30,18 | 29,86 | 30,18 | 2,17% | 104,00 |
| 08.07.2025 | 29,26 | 29,54 | 29,26 | 29,54 | -0,74% | 1.001,00 |
| 07.07.2025 | 29,76 | 29,84 | 29,28 | 29,76 | 3,33% | 352,00 |
| 02.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,03% | 180,00 |
| 30.06.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,30% | 1,00 |
| 27.06.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 1,10% | 1,00 |
| 23.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,62% | 1,00 |
| 16.06.2025 | 30,26 | 30,26 | 29,78 | 29,78 | 0,81% | 4,00 |
| 13.06.2025 | 30,10 | 30,10 | 29,54 | 29,54 | -2,38% | 124,00 |
| 11.06.2025 | 30,26 | 30,26 | 30,26 | 30,26 | 1,27% | 150,00 |
| 10.06.2025 | 29,90 | 29,90 | 29,88 | 29,88 | 1,22% | 525,00 |
| 09.06.2025 | 29,38 | 29,52 | 29,38 | 29,52 | 3,58% | 2,00 |
| 02.06.2025 | 28,66 | 28,66 | 28,50 | 28,50 | -2,06% | 227,00 |
| 30.05.2025 | 29,02 | 29,10 | 29,02 | 29,10 | 0,07% | 357,00 |
| 28.05.2025 | 28,88 | 29,08 | 28,88 | 29,08 | 3,27% | 3.000,00 |
| 26.05.2025 | 28,46 | 28,46 | 28,16 | 28,16 | -2,22% | 4,00 |
| 21.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,07% | 42,00 |
| 19.05.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -1,37% | 1,00 |
| 16.05.2025 | 29,14 | 29,18 | 29,14 | 29,18 | 1,46% | 824,00 |
| 14.05.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -1,51% | 1,00 |
| 12.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,74% | 1,00 |
| 08.05.2025 | 27,88 | 28,70 | 27,40 | 28,70 | 4,52% | 1.622,00 |
| 07.05.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 0,15% | 1,00 |
| 05.05.2025 | 27,72 | 27,84 | 27,42 | 27,42 | 2,54% | 5,00 |
| 29.04.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -2,05% | 1,00 |
| 28.04.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,87% | 1,00 |
| 25.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 4,85% | 451,00 |
| 24.04.2025 | 26,10 | 26,50 | 25,56 | 25,56 | 2,40% | 495,00 |
| 22.04.2025 | 25,34 | 25,34 | 24,96 | 24,96 | -1,73% | 4,00 |
| 14.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 7,99% | 1,00 |
| 08.04.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -0,84% | 1,00 |
| 07.04.2025 | 22,98 | 23,72 | 22,68 | 23,72 | -0,92% | 6,00 |
| 04.04.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -9,11% | 62,00 |
| 03.04.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -4,15% | 2,00 |
| 02.04.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -2,76% | 1,00 |
| 01.04.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 0,43% | 356,00 |
| 31.03.2025 | 27,84 | 28,14 | 27,84 | 28,14 | -2,49% | 86,00 |
| 28.03.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -2,63% | 1,00 |
| 26.03.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -0,34% | 1,00 |
| 25.03.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 3,62% | 76,00 |
| 19.03.2025 | 28,22 | 28,70 | 28,22 | 28,70 | -0,62% | 22,00 |
| 18.03.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 0,63% | 17,00 |
| 17.03.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 2,50% | 50,00 |
| 11.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,04% | 525,00 |
| 10.03.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -1,22% | 8,00 |
| 07.03.2025 | 29,60 | 29,60 | 29,26 | 29,54 | 1,44% | 151,00 |
| 05.03.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -3,96% | 1,00 |
| 03.03.2025 | 30,04 | 30,32 | 30,04 | 30,32 | 8,52% | 676,00 |
| 28.02.2025 | 27,74 | 28,04 | 27,74 | 27,94 | -1,06% | 600,00 |
| 27.02.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 2,10% | 10,00 |
| 26.02.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -3,29% | 34,00 |
| 19.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,42% | 103,00 |
| 13.02.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 2,94% | 120,00 |
| 10.02.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -2,31% | 1,00 |
| 07.02.2025 | 28,60 | 28,60 | 28,56 | 28,56 | -0,56% | 32,00 |
| 30.01.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,35% | 50,00 |
| 24.01.2025 | 28,82 | 28,82 | 28,62 | 28,62 | 0,99% | 289,00 |
| 23.01.2025 | 28,66 | 28,70 | 28,34 | 28,34 | 2,76% | 207,00 |