32,410€
-5,46%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 33,60 | 33,60 | 33,04 | 33,10 | -3,44% | 350,00 |
| 11.12.2025 | 34,24 | 34,28 | 34,24 | 34,28 | 2,82% | 3.800,00 |
| 10.12.2025 | 33,34 | 33,34 | 33,34 | 33,34 | 1,46% | 153,00 |
| 09.12.2025 | 32,78 | 32,94 | 32,78 | 32,86 | -0,06% | 136,00 |
| 08.12.2025 | 33,42 | 33,42 | 32,88 | 32,88 | -0,36% | 164,00 |
| 05.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,36% | 1,00 |
| 04.12.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 3,56% | 180,00 |
| 03.12.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 0,06% | 40,00 |
| 02.12.2025 | 31,70 | 32,00 | 31,58 | 31,96 | -0,12% | 496,00 |
| 01.12.2025 | 31,76 | 32,00 | 31,76 | 32,00 | -1,60% | 5,00 |
| 28.11.2025 | 32,00 | 32,52 | 31,98 | 32,52 | 3,63% | 228,00 |
| 27.11.2025 | 31,92 | 31,92 | 31,38 | 31,38 | -1,04% | 70,00 |
| 26.11.2025 | 31,56 | 31,74 | 31,33 | 31,71 | 1,18% | - |
| 25.11.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -0,25% | 8,00 |
| 24.11.2025 | 31,34 | 31,42 | 31,34 | 31,42 | 0,13% | 40,00 |
| 21.11.2025 | 31,38 | 31,38 | 31,38 | 31,38 | 1,23% | 97,00 |
| 20.11.2025 | 31,14 | 31,14 | 31,00 | 31,00 | -0,06% | 146,00 |
| 19.11.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -1,77% | 1,00 |
| 18.11.2025 | 31,76 | 31,76 | 31,50 | 31,58 | -2,77% | 498,00 |
| 17.11.2025 | 32,40 | 32,48 | 32,40 | 32,48 | 0,31% | 2,00 |
| 14.11.2025 | 31,72 | 32,38 | 31,72 | 32,38 | 0,62% | 152,00 |
| 13.11.2025 | 32,50 | 32,50 | 32,18 | 32,18 | -5,52% | 73,00 |
| 12.11.2025 | 33,76 | 34,06 | 33,76 | 34,06 | 1,73% | 384,00 |
| 11.11.2025 | 33,50 | 33,50 | 33,44 | 33,48 | 0,06% | 1.895,00 |
| 10.11.2025 | 33,56 | 33,70 | 33,46 | 33,46 | 1,03% | 55,00 |
| 07.11.2025 | 33,36 | 33,36 | 33,12 | 33,12 | 0,42% | 32,00 |
| 06.11.2025 | 33,46 | 33,46 | 32,98 | 32,98 | -1,14% | 360,00 |
| 05.11.2025 | 32,98 | 33,36 | 31,72 | 33,36 | 1,06% | 216,00 |
| 04.11.2025 | 33,05 | 33,24 | 32,75 | 33,01 | -2,57% | - |
| 03.11.2025 | 34,16 | 34,46 | 33,84 | 33,88 | -1,80% | 750,00 |
| 31.10.2025 | 34,52 | 34,72 | 34,50 | 34,50 | 0,35% | 1.283,00 |
| 30.10.2025 | 34,18 | 34,38 | 34,06 | 34,38 | -0,12% | 407,00 |
| 29.10.2025 | 34,08 | 34,42 | 33,72 | 34,42 | -0,23% | 436,00 |
| 28.10.2025 | 34,84 | 34,84 | 34,34 | 34,50 | -1,20% | 1.509,00 |
| 27.10.2025 | 34,70 | 34,92 | 34,48 | 34,92 | 2,71% | 823,00 |
| 24.10.2025 | 34,28 | 34,30 | 34,00 | 34,00 | -1,51% | 330,00 |
| 23.10.2025 | 33,72 | 34,52 | 33,72 | 34,52 | 2,68% | 358,00 |
| 22.10.2025 | 33,60 | 33,62 | 33,60 | 33,62 | 1,39% | 250,00 |
| 20.10.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 1,10% | 115,00 |
| 17.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,85% | 111,00 |
| 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 |