23,280€
0,87%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,58 | 23,73 | 23,06 | 23,42 | 1,47% | - |
| 08.05.2025 | 22,73 | 23,33 | 22,73 | 23,08 | 1,67% | 521,00 |
| 07.05.2025 | 22,83 | 22,92 | 22,29 | 22,70 | 0,98% | 694,00 |
| 06.05.2025 | 23,09 | 23,09 | 22,20 | 22,48 | -2,09% | 603,00 |
| 05.05.2025 | 22,71 | 23,52 | 22,71 | 22,96 | -0,73% | 4.140,00 |
| 02.05.2025 | 23,03 | 23,32 | 22,37 | 23,13 | 3,63% | 1.326,00 |
| 30.04.2025 | 22,84 | 23,29 | 22,32 | 22,32 | -1,41% | 4.574,00 |
| 29.04.2025 | 22,75 | 22,86 | 22,15 | 22,64 | 2,21% | 1.766,00 |
| 28.04.2025 | 22,24 | 22,26 | 21,92 | 22,15 | 1,65% | 238,00 |
| 25.04.2025 | 22,74 | 23,07 | 21,79 | 21,79 | -3,07% | 1.298,00 |
| 24.04.2025 | 21,85 | 22,61 | 21,85 | 22,48 | 0,18% | 548,00 |
| 23.04.2025 | 22,76 | 23,03 | 22,31 | 22,44 | 1,22% | 1.246,00 |
| 22.04.2025 | 21,57 | 22,18 | 21,25 | 22,17 | -2,64% | 1.029,00 |
| 17.04.2025 | 23,00 | 23,00 | 22,47 | 22,77 | 1,79% | 417,00 |
| 16.04.2025 | 22,98 | 23,09 | 22,37 | 22,37 | -2,74% | 829,00 |
| 15.04.2025 | 23,38 | 23,39 | 22,90 | 23,00 | -0,04% | 638,00 |
| 14.04.2025 | 22,48 | 23,30 | 22,48 | 23,01 | 1,23% | 492,00 |
| 11.04.2025 | 23,30 | 23,30 | 22,10 | 22,73 | -0,92% | 1.745,00 |
| 10.04.2025 | 23,77 | 24,03 | 22,65 | 22,94 | -5,48% | 1.325,00 |
| 09.04.2025 | 22,25 | 24,37 | 21,92 | 24,27 | 7,63% | 2.448,00 |
| 08.04.2025 | 23,87 | 24,24 | 22,55 | 22,55 | -3,55% | 1.410,00 |
| 07.04.2025 | 23,51 | 24,00 | 22,83 | 23,38 | -2,13% | 5.007,00 |
| 04.04.2025 | 24,83 | 25,36 | 23,89 | 23,89 | -4,44% | 5.041,00 |
| 03.04.2025 | 26,55 | 26,55 | 25,00 | 25,00 | -7,24% | 3.475,00 |
| 02.04.2025 | 26,69 | 27,04 | 26,56 | 26,95 | 0,15% | 1.162,00 |
| 01.04.2025 | 27,35 | 27,35 | 26,71 | 26,91 | -0,22% | 642,00 |
| 31.03.2025 | 26,80 | 27,36 | 26,80 | 26,97 | -0,33% | 800,00 |
| 28.03.2025 | 27,10 | 27,70 | 27,06 | 27,06 | -0,55% | 111,00 |
| 27.03.2025 | 27,08 | 27,65 | 27,08 | 27,21 | -0,69% | 362,00 |
| 26.03.2025 | 26,72 | 27,40 | 26,72 | 27,40 | 0,92% | 195,00 |
| 25.03.2025 | 27,08 | 27,28 | 27,00 | 27,15 | -0,48% | 1.391,00 |
| 24.03.2025 | 27,34 | 27,34 | 26,75 | 27,28 | 1,26% | 796,00 |
| 21.03.2025 | 27,95 | 28,08 | 26,80 | 26,94 | -2,74% | 1.247,00 |
| 20.03.2025 | 27,12 | 27,76 | 27,12 | 27,70 | 1,69% | 893,00 |
| 19.03.2025 | 27,10 | 27,50 | 27,10 | 27,24 | 0,41% | 1.001,00 |
| 18.03.2025 | 27,32 | 27,62 | 27,13 | 27,13 | -1,35% | 1.119,00 |
| 17.03.2025 | 27,02 | 27,73 | 27,02 | 27,50 | 1,59% | 10.785,00 |
| 14.03.2025 | 26,86 | 27,08 | 26,65 | 27,07 | 1,61% | 2.086,00 |
| 13.03.2025 | 26,93 | 27,05 | 26,64 | 26,64 | -1,70% | 501,00 |
| 12.03.2025 | 27,30 | 27,37 | 26,61 | 27,10 | -0,70% | 944,00 |
| 11.03.2025 | 27,70 | 27,70 | 27,24 | 27,29 | -2,19% | 455,00 |
| 10.03.2025 | 28,29 | 28,45 | 27,84 | 27,90 | -0,92% | 3.479,00 |
| 07.03.2025 | 27,87 | 28,16 | 27,60 | 28,16 | 0,57% | 858,00 |
| 06.03.2025 | 28,57 | 28,57 | 28,00 | 28,00 | -2,17% | 7.231,00 |
| 05.03.2025 | 28,90 | 28,95 | 28,42 | 28,62 | -2,05% | 1.730,00 |
| 04.03.2025 | 30,03 | 30,03 | 29,22 | 29,22 | -2,44% | 3.831,00 |
| 03.03.2025 | 28,77 | 30,09 | 28,73 | 29,95 | 2,92% | 4.473,00 |
| 28.02.2025 | 28,89 | 29,18 | 28,89 | 29,10 | 0,73% | 1.851,00 |
| 27.02.2025 | 28,49 | 28,89 | 28,44 | 28,89 | 1,73% | 1.020,00 |
| 26.02.2025 | 28,77 | 28,84 | 28,40 | 28,40 | -1,83% | 555,00 |
| 25.02.2025 | 28,51 | 29,00 | 28,51 | 28,93 | 1,62% | 179,00 |
| 24.02.2025 | 28,26 | 28,52 | 28,24 | 28,47 | 0,21% | 1.232,00 |
| 21.02.2025 | 28,58 | 28,63 | 28,33 | 28,41 | -0,59% | 699,00 |
| 20.02.2025 | 27,92 | 28,58 | 27,91 | 28,58 | 2,22% | 530,00 |
| 19.02.2025 | 28,43 | 28,43 | 27,96 | 27,96 | -0,57% | 737,00 |
| 18.02.2025 | 28,21 | 28,23 | 28,00 | 28,12 | -0,18% | 2.053,00 |
| 17.02.2025 | 28,12 | 28,25 | 28,08 | 28,17 | -0,28% | 913,00 |
| 14.02.2025 | 28,36 | 28,70 | 28,23 | 28,25 | -0,35% | 1.163,00 |
| 13.02.2025 | 28,43 | 28,69 | 28,33 | 28,35 | -0,32% | 911,00 |
| 12.02.2025 | 28,83 | 28,83 | 28,37 | 28,44 | -1,52% | 700,00 |
| 11.02.2025 | 29,14 | 29,14 | 28,88 | 28,88 | -1,43% | 608,00 |
| 10.02.2025 | 29,04 | 29,30 | 29,04 | 29,30 | 0,83% | 740,00 |
| 07.02.2025 | 29,31 | 29,36 | 29,06 | 29,06 | -0,07% | 380,00 |
| 06.02.2025 | 29,32 | 29,41 | 29,08 | 29,08 | 0,28% | 733,00 |
| 05.02.2025 | 28,84 | 29,00 | 28,84 | 29,00 | -0,75% | 964,00 |
| 04.02.2025 | 29,80 | 29,80 | 29,22 | 29,22 | -2,70% | 1.322,00 |
| 03.02.2025 | 29,21 | 30,64 | 29,21 | 30,03 | 0,94% | 4.584,00 |
| 31.01.2025 | 29,47 | 29,75 | 28,92 | 29,75 | -0,13% | 2.712,00 |
| 30.01.2025 | 29,47 | 29,79 | 29,47 | 29,79 | 0,37% | 491,00 |
| 29.01.2025 | 29,59 | 29,73 | 29,49 | 29,68 | 0,99% | 1.197,00 |
| 28.01.2025 | 29,33 | 29,70 | 29,11 | 29,39 | -0,37% | 1.755,00 |
| 27.01.2025 | 28,56 | 29,50 | 28,26 | 29,50 | 2,68% | 8.352,00 |
| 24.01.2025 | 28,68 | 28,73 | 28,49 | 28,73 | 0,38% | 1.094,00 |
| 23.01.2025 | 28,66 | 29,00 | 28,52 | 28,62 | -0,07% | 2.671,00 |
| 22.01.2025 | 29,21 | 29,21 | 28,64 | 28,64 | -1,28% | 814,00 |
| 21.01.2025 | 29,26 | 29,38 | 28,88 | 29,01 | -0,75% | 752,00 |
| 20.01.2025 | 29,17 | 29,30 | 29,17 | 29,23 | -1,42% | 1.068,00 |
| 17.01.2025 | 29,20 | 29,65 | 29,18 | 29,65 | 1,93% | 683,00 |
| 16.01.2025 | 28,74 | 29,09 | 28,65 | 29,09 | 0,97% | 1.302,00 |
| 15.01.2025 | 28,48 | 29,50 | 28,40 | 28,81 | 2,02% | 3.346,00 |
| 14.01.2025 | 28,22 | 28,38 | 28,10 | 28,24 | 0,93% | 1.897,00 |
| 13.01.2025 | 26,80 | 27,98 | 26,56 | 27,98 | 4,29% | 1.107,00 |
| 10.01.2025 | 26,83 | 27,00 | 26,46 | 26,83 | 0,07% | 4.988,00 |
| 09.01.2025 | 26,84 | 26,91 | 26,80 | 26,81 | 0,11% | 224,00 |
| 08.01.2025 | 27,11 | 27,11 | 26,62 | 26,78 | -1,03% | 1.116,00 |
| 07.01.2025 | 27,27 | 27,63 | 27,06 | 27,06 | -2,52% | 790,00 |
| 06.01.2025 | 27,63 | 27,86 | 27,37 | 27,76 | 1,28% | 611,00 |
| 03.01.2025 | 27,42 | 27,62 | 27,18 | 27,41 | 0,11% | 414,00 |
| 02.01.2025 | 27,25 | 27,47 | 27,25 | 27,38 | 3,05% | 767,00 |
| 30.12.2024 | 26,64 | 26,81 | 26,57 | 26,57 | -1,41% | 1.022,00 |
| 27.12.2024 | 26,92 | 27,02 | 26,73 | 26,95 | -0,19% | 983,00 |
| 23.12.2024 | 26,30 | 27,40 | 26,30 | 27,00 | 1,81% | 2.800,00 |
| 20.12.2024 | 26,01 | 26,61 | 26,01 | 26,52 | 1,03% | 1.306,00 |
| 19.12.2024 | 26,99 | 27,18 | 26,25 | 26,25 | -3,03% | 1.656,00 |
| 18.12.2024 | 28,00 | 28,00 | 27,07 | 27,07 | -3,08% | 461,00 |
| 17.12.2024 | 28,11 | 28,27 | 27,85 | 27,93 | -0,82% | 1.721,00 |
| 16.12.2024 | 28,20 | 28,61 | 28,16 | 28,16 | -1,02% | 1.850,00 |
| 13.12.2024 | 29,05 | 29,10 | 28,45 | 28,45 | -2,70% | 1.204,00 |
| 12.12.2024 | 29,39 | 29,49 | 29,24 | 29,24 | -0,44% | 1.225,00 |
| 11.12.2024 | 29,33 | 29,68 | 29,33 | 29,37 | -0,17% | 684,00 |