34,900€
-1,41%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 35,30 | 35,70 | 34,80 | 35,10 | -0,85% | - |
| 21.04.2026 | 35,80 | 35,80 | 35,40 | 35,40 | -0,56% | 377,00 |
| 20.04.2026 | 36,00 | 36,20 | 35,60 | 35,60 | -1,66% | 658,00 |
| 17.04.2026 | 35,40 | 36,60 | 35,40 | 36,20 | 2,26% | 824,00 |
| 16.04.2026 | 35,60 | 36,00 | 35,40 | 35,40 | 0,00% | 641,00 |
| 15.04.2026 | 36,00 | 36,60 | 35,40 | 35,40 | -2,21% | 2.673,00 |
| 14.04.2026 | 35,80 | 36,20 | 35,80 | 36,20 | 2,84% | 1.313,00 |
| 13.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | 20,00 |
| 10.04.2026 | 35,20 | 35,80 | 35,20 | 35,80 | 2,29% | 120,00 |
| 09.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 515,00 |
| 08.04.2026 | 35,00 | 36,20 | 34,80 | 35,60 | 7,23% | 912,00 |
| 07.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,36% | 150,00 |
| 01.04.2026 | 33,60 | 33,94 | 33,32 | 33,32 | 4,26% | 62,00 |
| 31.03.2026 | 32,14 | 32,14 | 31,96 | 31,96 | 2,50% | 393,00 |
| 30.03.2026 | 32,26 | 32,26 | 31,18 | 31,18 | -4,24% | 103,00 |
| 26.03.2026 | 32,58 | 32,58 | 32,56 | 32,56 | -1,21% | 176,00 |
| 25.03.2026 | 33,06 | 33,06 | 32,96 | 32,96 | 4,37% | 87,00 |
| 24.03.2026 | 31,58 | 31,58 | 31,58 | 31,58 | -3,60% | 10,00 |
| 23.03.2026 | 30,40 | 32,76 | 30,28 | 32,76 | 6,99% | 475,00 |
| 20.03.2026 | 32,62 | 32,62 | 30,62 | 30,62 | -5,08% | 322,00 |
| 19.03.2026 | 31,50 | 32,36 | 31,50 | 32,26 | -6,28% | 48,00 |
| 18.03.2026 | 33,18 | 34,66 | 33,18 | 34,42 | 2,81% | 175,00 |
| 17.03.2026 | 33,48 | 33,48 | 33,48 | 33,48 | 0,18% | 27,00 |
| 16.03.2026 | 33,38 | 33,48 | 32,76 | 33,42 | -1,42% | 158,00 |
| 13.03.2026 | 33,48 | 33,90 | 33,48 | 33,90 | -1,34% | 48,00 |
| 12.03.2026 | 35,28 | 35,28 | 34,36 | 34,36 | -5,14% | 438,00 |
| 11.03.2026 | 35,20 | 36,22 | 34,38 | 36,22 | 3,90% | 1.703,00 |
| 10.03.2026 | 34,76 | 34,86 | 34,76 | 34,86 | 1,93% | 26,00 |
| 09.03.2026 | 34,10 | 34,52 | 33,42 | 34,20 | -2,56% | 460,00 |
| 06.03.2026 | 36,04 | 36,04 | 35,10 | 35,10 | -2,72% | 454,00 |
| 05.03.2026 | 34,00 | 37,20 | 34,00 | 36,08 | 4,28% | 2.851,00 |
| 04.03.2026 | 38,04 | 38,04 | 34,54 | 34,60 | -10,18% | 2.757,00 |
| 03.03.2026 | 40,00 | 40,00 | 38,30 | 38,52 | -5,08% | 7.093,00 |
| 02.03.2026 | 40,00 | 40,58 | 40,00 | 40,58 | -0,05% | 13,00 |
| 27.02.2026 | 41,24 | 41,24 | 39,96 | 40,60 | -1,26% | 158,00 |
| 26.02.2026 | 41,62 | 41,62 | 40,44 | 41,12 | -0,63% | 590,00 |
| 25.02.2026 | 41,22 | 41,38 | 40,52 | 41,38 | 3,81% | 1.097,00 |
| 24.02.2026 | 39,74 | 39,86 | 39,56 | 39,86 | -1,77% | 121,00 |
| 23.02.2026 | 39,96 | 40,58 | 39,96 | 40,58 | 0,79% | 141,00 |
| 20.02.2026 | 40,26 | 40,26 | 40,26 | 40,26 | 2,23% | 20,00 |
| 19.02.2026 | 39,42 | 39,98 | 39,38 | 39,38 | -0,71% | 196,00 |
| 18.02.2026 | 39,68 | 39,68 | 39,66 | 39,66 | -0,95% | 27,00 |
| 17.02.2026 | 40,04 | 40,04 | 40,04 | 40,04 | -0,45% | 18,00 |
| 16.02.2026 | 40,96 | 40,96 | 40,08 | 40,22 | 0,30% | 428,00 |
| 13.02.2026 | 39,80 | 40,10 | 39,80 | 40,10 | -0,94% | 425,00 |
| 12.02.2026 | 40,96 | 41,48 | 40,48 | 40,48 | -1,03% | 1.464,00 |
| 11.02.2026 | 40,50 | 40,90 | 39,74 | 40,90 | 1,39% | 287,00 |
| 10.02.2026 | 40,00 | 40,62 | 40,00 | 40,34 | 0,30% | 500,00 |
| 09.02.2026 | 39,86 | 40,24 | 39,64 | 40,22 | 0,90% | 422,00 |
| 06.02.2026 | 39,76 | 39,86 | 39,76 | 39,86 | 0,35% | 170,00 |
| 05.02.2026 | 39,34 | 39,76 | 38,86 | 39,72 | 3,71% | 394,00 |
| 04.02.2026 | 38,48 | 38,48 | 38,30 | 38,30 | -0,31% | 57,00 |
| 03.02.2026 | 38,36 | 39,00 | 38,36 | 38,42 | 1,11% | 567,00 |
| 02.02.2026 | 36,60 | 38,18 | 36,60 | 38,00 | -0,42% | 615,00 |
| 30.01.2026 | 38,32 | 38,60 | 37,20 | 38,16 | 0,74% | 970,00 |
| 29.01.2026 | 39,72 | 39,72 | 37,72 | 37,88 | -1,20% | 136,00 |
| 28.01.2026 | 38,24 | 38,34 | 38,02 | 38,34 | 1,86% | 240,00 |
| 27.01.2026 | 38,16 | 38,22 | 37,64 | 37,64 | -0,32% | 547,00 |
| 26.01.2026 | 37,24 | 37,96 | 37,24 | 37,76 | 1,23% | 114,00 |
| 23.01.2026 | 37,08 | 37,36 | 36,82 | 37,30 | -0,75% | 289,00 |
| 22.01.2026 | 36,82 | 37,58 | 36,82 | 37,58 | 3,30% | 195,00 |
| 21.01.2026 | 35,64 | 36,38 | 35,54 | 36,38 | 3,18% | 290,00 |
| 20.01.2026 | 35,26 | 35,26 | 35,26 | 35,26 | -2,33% | 201,00 |
| 19.01.2026 | 35,54 | 36,10 | 35,44 | 36,10 | -0,11% | 1.401,00 |
| 16.01.2026 | 36,14 | 36,14 | 36,14 | 36,14 | -0,17% | 14,00 |
| 15.01.2026 | 35,82 | 36,28 | 35,82 | 36,20 | 1,80% | 634,00 |
| 14.01.2026 | 35,80 | 35,80 | 35,56 | 35,56 | -0,06% | 95,00 |
| 13.01.2026 | 35,98 | 36,02 | 35,26 | 35,58 | -0,84% | 3.481,00 |
| 12.01.2026 | 35,32 | 35,88 | 35,32 | 35,88 | 1,82% | 5.975,00 |
| 09.01.2026 | 35,06 | 35,28 | 35,00 | 35,24 | 2,14% | 427,00 |
| 08.01.2026 | 34,54 | 34,54 | 33,84 | 34,50 | -0,86% | 452,00 |
| 07.01.2026 | 34,74 | 34,80 | 34,74 | 34,80 | 3,51% | 42,00 |
| 06.01.2026 | 33,62 | 33,62 | 33,62 | 33,62 | -0,65% | 70,00 |
| 05.01.2026 | 33,54 | 34,12 | 33,54 | 33,84 | 1,93% | 46,00 |
| 02.01.2026 | 32,36 | 33,36 | 32,36 | 33,20 | 2,09% | 402,00 |
| 30.12.2025 | 33,02 | 33,02 | 32,52 | 32,52 | -1,28% | 78,00 |
| 29.12.2025 | 33,00 | 33,02 | 32,64 | 32,94 | -0,24% | 815,00 |
| 23.12.2025 | 32,56 | 33,02 | 32,56 | 33,02 | 0,86% | 47,00 |
| 18.12.2025 | 32,74 | 32,74 | 32,74 | 32,74 | -1,33% | 25,00 |
| 16.12.2025 | 33,18 | 33,18 | 33,18 | 33,18 | 1,72% | 4,00 |
| 15.12.2025 | 33,04 | 33,08 | 32,62 | 32,62 | -1,45% | 6,00 |
| 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 | 0,13% | 70,00 |
| 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 |