29,220€
3,47%
Echtzeit-Aktienkurs WEIR GRP PLC LS-,125
Bid:
Ask:
Aktienkurse zur WEIR GRP PLC LS-,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,66% | 34,00 |
| 25.02.2025 | 27,46 | 27,52 | 27,18 | 27,48 | -0,22% | - |
| 24.02.2025 | 27,88 | 28,13 | 27,32 | 27,54 | -1,25% | - |
| 21.02.2025 | 28,07 | 28,22 | 27,81 | 27,89 | -0,43% | - |
| 20.02.2025 | 28,09 | 28,15 | 27,80 | 28,01 | -2,06% | - |
| 19.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,28% | 103,00 |
| 18.02.2025 | 28,52 | 28,52 | 28,10 | 28,52 | 0,32% | - |
| 17.02.2025 | 28,17 | 28,43 | 28,05 | 28,43 | 1,39% | - |
| 14.02.2025 | 28,41 | 28,68 | 28,04 | 28,04 | -2,37% | - |
| 13.02.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 2,24% | 120,00 |
| 12.02.2025 | 27,86 | 28,09 | 27,58 | 28,09 | 0,50% | - |
| 11.02.2025 | 28,08 | 28,08 | 27,76 | 27,95 | 0,18% | - |
| 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 | 0,28% | 32,00 |
| 06.02.2025 | 28,72 | 28,72 | 27,33 | 28,48 | -0,11% | - |
| 05.02.2025 | 28,21 | 28,51 | 27,93 | 28,51 | 0,32% | - |
| 04.02.2025 | 28,37 | 28,59 | 28,10 | 28,42 | 0,18% | - |
| 03.02.2025 | 28,78 | 28,93 | 28,14 | 28,37 | -2,10% | - |
| 31.01.2025 | 29,24 | 29,24 | 28,92 | 28,98 | 0,91% | - |
| 30.01.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,31% | 50,00 |
| 29.01.2025 | 28,54 | 28,69 | 28,41 | 28,63 | 0,60% | - |
| 28.01.2025 | 28,59 | 28,59 | 28,24 | 28,46 | -0,14% | - |
| 27.01.2025 | 28,72 | 28,72 | 28,20 | 28,50 | -0,42% | - |
| 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 | -0,40% | 5,00 |
| 21.01.2025 | 27,76 | 27,85 | 27,31 | 27,69 | -0,47% | - |
| 20.01.2025 | 27,60 | 27,82 | 27,39 | 27,82 | 0,14% | - |
| 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 | -0,23% | 121,00 |
| 15.01.2025 | 25,90 | 26,56 | 25,82 | 26,56 | 2,83% | - |
| 14.01.2025 | 26,40 | 26,40 | 25,67 | 25,83 | -2,01% | - |
| 13.01.2025 | 26,58 | 26,58 | 26,36 | 26,36 | -0,19% | 121,00 |
| 10.01.2025 | 26,65 | 26,83 | 26,31 | 26,41 | -1,79% | - |
| 09.01.2025 | 26,33 | 26,89 | 26,10 | 26,89 | 1,43% | - |
| 08.01.2025 | 26,58 | 26,68 | 26,25 | 26,51 | 0,26% | - |
| 07.01.2025 | 27,00 | 27,00 | 26,44 | 26,44 | -1,31% | 301,00 |
| 06.01.2025 | 26,52 | 26,90 | 26,52 | 26,79 | 0,90% | - |
| 03.01.2025 | 26,70 | 26,78 | 26,50 | 26,55 | -1,04% | - |
| 02.01.2025 | 26,62 | 26,83 | 26,42 | 26,83 | 1,90% | - |
| 30.12.2024 | 26,51 | 26,51 | 26,20 | 26,33 | -1,09% | - |
| 27.12.2024 | 26,60 | 26,68 | 26,26 | 26,62 | 0,68% | - |
| 23.12.2024 | 26,90 | 26,90 | 26,26 | 26,44 | -0,60% | - |
| 20.12.2024 | 26,82 | 26,82 | 26,60 | 26,60 | -1,12% | 222,00 |
| 19.12.2024 | 26,82 | 26,98 | 26,67 | 26,90 | -1,25% | - |
| 18.12.2024 | 27,21 | 27,25 | 27,03 | 27,24 | 0,04% | - |
| 17.12.2024 | 27,09 | 27,32 | 27,00 | 27,23 | -0,26% | - |
| 16.12.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,63% | 76,00 |
| 13.12.2024 | 27,65 | 27,65 | 27,10 | 27,13 | -1,99% | - |
| 12.12.2024 | 28,15 | 28,15 | 27,51 | 27,68 | -1,32% | - |
| 11.12.2024 | 27,64 | 28,05 | 27,50 | 28,05 | 1,48% | - |
| 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 | 0,04% | 3,00 |
| 29.11.2024 | 26,65 | 26,91 | 26,44 | 26,89 | 0,64% | - |
| 28.11.2024 | 26,59 | 26,72 | 26,31 | 26,72 | 1,56% | - |
| 27.11.2024 | 26,17 | 26,31 | 25,92 | 26,31 | 0,57% | - |
| 26.11.2024 | 26,47 | 26,47 | 26,12 | 26,16 | -2,39% | - |
| 25.11.2024 | 26,64 | 26,80 | 26,50 | 26,80 | 1,63% | 401,00 |
| 22.11.2024 | 25,82 | 26,40 | 25,71 | 26,37 | 2,49% | - |
| 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 |