28,700€
-0,83%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,96 | 29,11 | 28,80 | 28,91 | -0,10% | - |
| 05.06.2025 | 28,97 | 29,09 | 28,69 | 28,94 | 0,10% | - |
| 04.06.2025 | 28,81 | 29,06 | 28,68 | 28,91 | 0,38% | - |
| 03.06.2025 | 28,90 | 29,00 | 28,37 | 28,80 | 1,05% | - |
| 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 | 1,54% | 357,00 |
| 29.05.2025 | 28,75 | 28,96 | 28,59 | 28,66 | -1,44% | - |
| 28.05.2025 | 28,88 | 29,08 | 28,88 | 29,08 | 1,93% | 3.000,00 |
| 27.05.2025 | 28,09 | 28,54 | 28,09 | 28,53 | 1,31% | - |
| 26.05.2025 | 28,46 | 28,46 | 28,16 | 28,16 | 1,33% | 4,00 |
| 23.05.2025 | 28,21 | 28,21 | 27,17 | 27,79 | -1,07% | - |
| 22.05.2025 | 28,39 | 28,53 | 27,90 | 28,09 | -2,47% | - |
| 21.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,49% | 42,00 |
| 20.05.2025 | 28,80 | 29,03 | 28,30 | 28,66 | -0,42% | - |
| 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 |
| 22.01.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -0,72% | 5,00 |
| 17.01.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 4,83% | 5,00 |
| 16.01.2025 | 26,48 | 26,50 | 26,48 | 26,50 | 0,53% | 121,00 |
| 13.01.2025 | 26,58 | 26,58 | 26,36 | 26,36 | -0,30% | 121,00 |
| 07.01.2025 | 27,00 | 27,00 | 26,44 | 26,44 | -0,60% | 301,00 |
| 30.12.2024 | 26,72 | 26,72 | 26,60 | 26,60 | 0,00% | 21,00 |
| 20.12.2024 | 26,82 | 26,82 | 26,60 | 26,60 | -2,56% | 222,00 |
| 16.12.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -1,23% | 76,00 |
| 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 | 0,37% | 3,00 |
| 25.11.2024 | 26,64 | 26,80 | 26,50 | 26,80 | 3,40% | 401,00 |
| 20.11.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,47% | 2,00 |
| 14.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,64% | 6,00 |
| 12.11.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,23% | 1,00 |
| 07.11.2024 | 26,10 | 26,44 | 26,10 | 26,44 | 6,01% | 61,00 |
| 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 |