26,700€
-0,74%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,82 | 26,82 | 26,60 | 26,60 | -1,12% | 222,00 |
| 19.12.2024 | 26,82 | 26,98 | 26,67 | 26,90 | -1,25% | - |
| 18.12.2024 | 27,21 | 27,25 | 27,03 | 27,24 | 0,04% | - |
| 17.12.2024 | 27,09 | 27,32 | 27,00 | 27,23 | -0,26% | - |
| 16.12.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,63% | 76,00 |
| 13.12.2024 | 27,65 | 27,65 | 27,10 | 27,13 | -1,99% | - |
| 12.12.2024 | 28,15 | 28,15 | 27,51 | 27,68 | -1,32% | - |
| 11.12.2024 | 27,64 | 28,05 | 27,50 | 28,05 | 1,48% | - |
| 10.12.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,93% | 1,00 |
| 09.12.2024 | 28,14 | 28,14 | 27,90 | 27,90 | 2,42% | 181,00 |
| 06.12.2024 | 27,16 | 27,24 | 27,16 | 27,24 | -1,23% | 200,00 |
| 05.12.2024 | 27,58 | 27,58 | 27,58 | 27,58 | 1,40% | 2,00 |
| 04.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,82% | 19,00 |
| 03.12.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 0,30% | 1,00 |
| 02.12.2024 | 27,20 | 27,20 | 26,90 | 26,90 | 0,04% | 3,00 |
| 29.11.2024 | 26,65 | 26,91 | 26,44 | 26,89 | 0,64% | - |
| 28.11.2024 | 26,59 | 26,72 | 26,31 | 26,72 | 1,56% | - |
| 27.11.2024 | 26,17 | 26,31 | 25,92 | 26,31 | 0,57% | - |
| 26.11.2024 | 26,47 | 26,47 | 26,12 | 26,16 | -2,39% | - |
| 25.11.2024 | 26,64 | 26,80 | 26,50 | 26,80 | 1,63% | 401,00 |
| 22.11.2024 | 25,82 | 26,40 | 25,71 | 26,37 | 2,49% | - |
| 21.11.2024 | 25,49 | 25,73 | 25,06 | 25,73 | -0,73% | - |
| 20.11.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 1,09% | 2,00 |
| 19.11.2024 | 26,24 | 26,24 | 25,41 | 25,64 | -1,80% | - |
| 18.11.2024 | 25,75 | 26,11 | 25,57 | 26,11 | 1,48% | - |
| 15.11.2024 | 25,61 | 26,06 | 25,39 | 25,73 | -0,27% | - |
| 14.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,19% | 6,00 |
| 13.11.2024 | 26,06 | 26,11 | 25,75 | 26,11 | -1,47% | - |
| 12.11.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -1,30% | 1,00 |
| 11.11.2024 | 26,37 | 26,97 | 26,37 | 26,85 | 2,87% | - |
| 08.11.2024 | 26,62 | 26,65 | 26,02 | 26,10 | -1,29% | - |
| 07.11.2024 | 26,10 | 26,44 | 26,10 | 26,44 | 2,40% | 61,00 |
| 06.11.2024 | 25,60 | 25,97 | 25,53 | 25,82 | 3,53% | - |
| 05.11.2024 | 24,94 | 24,94 | 24,94 | 24,94 | -0,40% | 2,00 |
| 04.11.2024 | 25,04 | 25,04 | 25,04 | 25,04 | -0,63% | 1,00 |
| 01.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,00% | 1,00 |
| 23.10.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 0,31% | 1,00 |
| 21.10.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 1,89% | 2,00 |
| 15.10.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -1,01% | 100,00 |
| 11.10.2024 | 25,82 | 25,82 | 25,68 | 25,68 | 1,26% | 90,00 |
| 08.10.2024 | 25,36 | 25,36 | 25,36 | 25,36 | -2,46% | 1,00 |
| 07.10.2024 | 26,06 | 26,06 | 26,00 | 26,00 | -1,59% | 3,00 |
| 01.10.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 1,62% | 1,00 |
| 24.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,40% | 62,00 |
| 20.09.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 6,04% | 2,00 |
| 12.09.2024 | 24,18 | 24,18 | 24,18 | 24,18 | 3,78% | 35,00 |
| 10.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -1,27% | 1,00 |
| 09.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 1,00 |
| 05.09.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,59% | 2,00 |
| 03.09.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -1,50% | 1,00 |
| 02.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,76% | 1,00 |
| 29.08.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 2,50% | 217,00 |
| 28.08.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 1,66% | 200,00 |
| 20.08.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 2,42% | 2,00 |
| 07.08.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 0,81% | 1,00 |
| 05.08.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -3,74% | 2,00 |
| 02.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -5,35% | 1,00 |
| 01.08.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 4,11% | 1,00 |
| 22.07.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 2,10% | 2,00 |
| 19.07.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -3,79% | 76,00 |
| 16.07.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -0,92% | 77,00 |
| 12.07.2024 | 23,98 | 23,98 | 23,98 | 23,98 | 4,26% | 150,00 |
| 10.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,79% | 140,00 |
| 08.07.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -0,50% | 1,00 |
| 05.07.2024 | 23,78 | 23,78 | 23,78 | 23,78 | 0,34% | 2,00 |
| 04.07.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 2,07% | 6,00 |
| 02.07.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -0,77% | 1,00 |
| 01.07.2024 | 23,74 | 23,92 | 23,40 | 23,40 | -3,54% | 209,00 |
| 21.06.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -1,54% | 211,00 |
| 20.06.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 1,90% | 2,00 |
| 18.06.2024 | 24,18 | 24,18 | 24,18 | 24,18 | -3,05% | 5,00 |
| 13.06.2024 | 24,58 | 24,94 | 24,58 | 24,94 | 1,71% | 110,00 |
| 12.06.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -1,37% | 100,00 |
| 10.06.2024 | 25,04 | 25,04 | 24,86 | 24,86 | 0,16% | 406,00 |
| 07.06.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -0,16% | 101,00 |
| 05.06.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 1,64% | 3,00 |
| 04.06.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -4,53% | 110,00 |
| 30.05.2024 | 25,52 | 25,64 | 25,16 | 25,62 | 0,47% | 656,00 |
| 29.05.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,70% | 20,00 |
| 23.05.2024 | 25,68 | 25,68 | 25,68 | 25,68 | 0,23% | 5,00 |
| 22.05.2024 | 25,82 | 25,82 | 25,62 | 25,62 | -0,08% | 240,00 |
| 21.05.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -0,31% | 41,00 |
| 20.05.2024 | 25,66 | 25,72 | 25,66 | 25,72 | 2,88% | 35,00 |
| 16.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,54% | 50,00 |
| 13.05.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -0,32% | 50,00 |
| 08.05.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 2,92% | 20,00 |
| 29.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 20,00 |
| 25.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,04% | 424,00 |
| 24.04.2024 | 23,52 | 23,52 | 23,52 | 23,52 | 0,60% | 43,00 |
| 19.04.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -0,68% | 5,00 |
| 18.04.2024 | 23,54 | 23,54 | 23,54 | 23,54 | -3,05% | 4,00 |
| 15.04.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -0,65% | 2,00 |
| 09.04.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 1,83% | 38,00 |
| 04.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,76% | 80,00 |
| 02.04.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 0,93% | 144,00 |
| 25.03.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 101,00 |
| 22.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 45,00 |
| 14.03.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 5,41% | 440,00 |
| 11.03.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -2,63% | 830,00 |
| 08.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 610,00 |