31,400€
4,67%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 30,40 | 31,40 | 30,40 | 31,00 | 3,33% | 774,00 |
| 08.10.2026 | 30,20 | 30,20 | 30,00 | 30,00 | -1,96% | 484,00 |
| 07.10.2026 | 31,40 | 31,40 | 30,60 | 30,60 | -3,77% | 115,00 |
| 06.10.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 4,61% | 138,00 |
| 05.10.2026 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | 35,00 |
| 02.10.2026 | 30,80 | 30,80 | 30,60 | 30,60 | -1,29% | 52,00 |
| 01.10.2026 | 31,40 | 31,40 | 31,00 | 31,00 | -1,90% | 116,00 |
| 29.09.2026 | 32,00 | 32,00 | 31,60 | 31,60 | 1,94% | 44,00 |
| 25.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 231,00 |
| 23.09.2026 | 31,80 | 31,80 | 31,40 | 31,40 | 0,00% | 160,00 |
| 21.09.2026 | 31,40 | 31,60 | 31,40 | 31,40 | 0,00% | 298,00 |
| 18.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 100,00 |
| 17.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | 370,00 |
| 16.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 1,00 |
| 15.09.2026 | 30,60 | 30,80 | 30,60 | 30,80 | 0,00% | 4,00 |
| 14.09.2026 | 31,80 | 31,80 | 30,80 | 30,80 | -1,91% | 49,00 |
| 11.09.2026 | 31,60 | 31,60 | 31,40 | 31,40 | -4,85% | 190,00 |
| 10.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 140,00 |
| 09.09.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 14,00 |
| 08.09.2026 | 32,20 | 33,00 | 32,20 | 32,80 | 1,86% | 32,00 |
| 07.09.2026 | 32,00 | 32,40 | 32,00 | 32,20 | 0,63% | 296,00 |
| 04.09.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 15,00 |
| 03.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 185,00 |
| 02.09.2026 | 31,80 | 31,80 | 31,60 | 31,60 | -1,25% | 150,00 |
| 01.09.2026 | 33,20 | 33,20 | 31,80 | 32,00 | -3,61% | 364,00 |
| 31.08.2026 | 33,40 | 33,40 | 33,20 | 33,20 | -2,92% | 402,00 |
| 28.08.2026 | 34,00 | 34,20 | 34,00 | 34,20 | 1,18% | 31,00 |
| 27.08.2026 | 34,00 | 34,20 | 33,80 | 33,80 | -2,87% | 541,00 |
| 26.08.2026 | 34,80 | 35,00 | 34,80 | 34,80 | 1,75% | 505,00 |
| 25.08.2026 | 34,40 | 34,40 | 34,20 | 34,20 | 0,59% | 400,00 |
| 24.08.2026 | 32,80 | 34,20 | 32,80 | 34,00 | 3,03% | 99,00 |
| 21.08.2026 | 32,40 | 33,20 | 32,40 | 33,00 | 3,13% | 162,00 |
| 20.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | 13,00 |
| 19.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 13,00 |
| 18.08.2026 | 31,60 | 31,60 | 31,00 | 31,00 | -3,13% | 196,00 |
| 17.08.2026 | 31,40 | 32,20 | 31,40 | 32,00 | 0,63% | 917,00 |
| 10.08.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 1,00 |
| 07.08.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 1,00 |
| 05.08.2026 | 31,80 | 32,00 | 31,80 | 32,00 | 2,56% | 2,00 |
| 03.08.2026 | 31,20 | 31,40 | 30,80 | 31,20 | 1,30% | 1.982,00 |
| 31.07.2026 | 32,40 | 32,40 | 30,80 | 30,80 | -4,35% | 323,00 |
| 30.07.2026 | 32,00 | 32,20 | 31,80 | 32,20 | 0,63% | 3.005,00 |
| 29.07.2026 | 30,00 | 32,60 | 30,00 | 32,00 | 5,26% | 1.201,00 |
| 28.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 30,00 |
| 24.07.2026 | 30,60 | 30,80 | 30,60 | 30,80 | 2,67% | 222,00 |
| 23.07.2026 | 30,00 | 30,20 | 29,80 | 30,00 | 0,00% | 155,00 |
| 22.07.2026 | 29,60 | 30,00 | 29,60 | 30,00 | 4,17% | 253,00 |
| 21.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 207,00 |
| 20.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 15,00 |
| 17.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 1,00 |
| 16.07.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 3,50% | 1.072,00 |
| 15.07.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | 4,00 |
| 14.07.2026 | 28,60 | 28,60 | 28,20 | 28,20 | 2,17% | 33,00 |
| 09.07.2026 | 27,80 | 27,80 | 27,60 | 27,60 | -4,17% | 35,00 |
| 07.07.2026 | 29,40 | 29,40 | 28,60 | 28,80 | -2,04% | 1.490,00 |
| 06.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 46,00 |
| 03.07.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 2,78% | 205,00 |
| 02.07.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 2,13% | 2,00 |
| 01.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 1,00 |
| 29.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 170,00 |
| 24.06.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 1,45% | 403,00 |
| 23.06.2026 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | 622,00 |
| 22.06.2026 | 28,00 | 28,20 | 28,00 | 28,00 | -1,41% | 208,00 |
| 19.06.2026 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | 37,00 |
| 17.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 1,00 |
| 15.06.2026 | 28,20 | 29,00 | 28,20 | 28,60 | 5,93% | 3.090,00 |
| 12.06.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 1,50% | 310,00 |
| 11.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 47,00 |
| 10.06.2026 | 27,40 | 27,40 | 26,80 | 26,80 | -4,29% | 147,00 |
| 09.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 159,00 |
| 08.06.2026 | 27,00 | 27,80 | 27,00 | 27,60 | 0,73% | 55,00 |
| 05.06.2026 | 28,20 | 28,20 | 27,40 | 27,40 | -1,44% | 405,00 |
| 04.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 270,00 |
| 03.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 23,00 |
| 02.06.2026 | 28,00 | 28,20 | 28,00 | 28,00 | 0,00% | 499,00 |
| 01.06.2026 | 28,60 | 28,60 | 27,80 | 28,00 | -1,41% | 361,00 |
| 28.05.2026 | 28,20 | 28,40 | 27,80 | 28,40 | -2,74% | 96,00 |
| 27.05.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | 1.016,00 |
| 26.05.2026 | 29,60 | 29,60 | 29,00 | 29,00 | -3,33% | 355,00 |
| 25.05.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 3,45% | 322,00 |
| 21.05.2026 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 233,00 |
| 20.05.2026 | 28,80 | 29,00 | 28,60 | 29,00 | 1,40% | 475,00 |
| 19.05.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 2,14% | 446,00 |
| 18.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 255,00 |
| 15.05.2026 | 28,80 | 28,80 | 28,00 | 28,20 | -2,76% | 219,00 |
| 14.05.2026 | 29,00 | 29,20 | 28,60 | 29,00 | 4,32% | 299,00 |
| 13.05.2026 | 28,60 | 28,60 | 27,80 | 27,80 | -2,11% | 66,00 |
| 12.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | 360,00 |
| 11.05.2026 | 29,20 | 29,20 | 28,40 | 29,00 | -0,68% | 797,00 |
| 08.05.2026 | 29,20 | 29,80 | 29,20 | 29,20 | -1,35% | 1.775,00 |
| 07.05.2026 | 30,40 | 30,40 | 29,60 | 29,60 | -1,33% | 121,00 |
| 06.05.2026 | 29,80 | 30,20 | 29,80 | 30,00 | 2,74% | 3.220,00 |
| 05.05.2026 | 29,20 | 29,60 | 29,20 | 29,20 | 0,00% | 1.121,00 |
| 04.05.2026 | 30,40 | 30,40 | 28,80 | 29,20 | -5,81% | 872,00 |
| 30.04.2026 | 29,60 | 31,00 | 29,60 | 31,00 | -3,13% | 923,00 |
| 29.04.2026 | 32,60 | 32,60 | 32,00 | 32,00 | -4,76% | 755,00 |
| 28.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 12,00 |
| 27.04.2026 | 34,20 | 34,20 | 33,60 | 33,60 | -5,08% | 600,00 |
| 24.04.2026 | 34,60 | 35,40 | 34,40 | 35,40 | -0,56% | 1.241,00 |
| 23.04.2026 | 35,00 | 35,60 | 35,00 | 35,60 | 0,56% | 245,00 |