26,140€
1,59%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 25,82 | 26,16 | 25,71 | 26,14 | 1,59% | - |
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 |
07.03.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 2,70% | 253,00 |
06.03.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 233,00 |
05.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 2,00 |
04.03.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 454,00 |
29.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 250,00 |
15.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 232,00 |
13.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 15,00 |
05.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | 2,00 |
09.01.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 3,74% | 614,00 |
05.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 2,00 |
29.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 230,00 |
20.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 230,00 |
18.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 75,00 |
15.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 230,00 |
13.12.2023 | 22,20 | 22,20 | 21,60 | 21,80 | -3,54% | 800,00 |
06.12.2023 | 22,00 | 22,60 | 22,00 | 22,60 | 1,80% | 1.528,00 |
05.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 2,00 |
04.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 35,00 |
01.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 7,77% | 100,00 |
06.11.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 3,00 |