29,010€
0,42%
Echtzeit-Aktienkurs Weyerhaeuser Company
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 30,05 | 30,15 | 29,25 | 29,42 | -1,61% | 1.836,00 |
| 09.12.2024 | 29,67 | 29,98 | 29,50 | 29,90 | 1,42% | 1.230,00 |
| 06.12.2024 | 29,17 | 29,78 | 29,17 | 29,48 | 1,55% | 3.750,00 |
| 05.12.2024 | 29,57 | 29,57 | 29,03 | 29,03 | -2,26% | 658,00 |
| 04.12.2024 | 30,00 | 30,00 | 29,70 | 29,70 | -1,82% | 300,00 |
| 03.12.2024 | 30,41 | 30,41 | 30,10 | 30,25 | -0,69% | 694,00 |
| 02.12.2024 | 30,70 | 30,77 | 30,34 | 30,46 | -0,46% | 1.399,00 |
| 29.11.2024 | 30,44 | 30,66 | 30,44 | 30,60 | -0,29% | 703,00 |
| 28.11.2024 | 30,66 | 30,69 | 30,62 | 30,69 | 0,59% | 343,00 |
| 27.11.2024 | 30,40 | 30,59 | 30,17 | 30,51 | -0,49% | 384,00 |
| 26.11.2024 | 30,68 | 30,68 | 30,66 | 30,66 | -0,36% | 43,00 |
| 25.11.2024 | 30,00 | 31,00 | 30,00 | 30,77 | 2,60% | 1.367,00 |
| 22.11.2024 | 29,24 | 29,99 | 29,24 | 29,99 | 3,16% | 1.626,00 |
| 21.11.2024 | 29,01 | 29,24 | 29,01 | 29,07 | -0,82% | 915,00 |
| 20.11.2024 | 29,04 | 29,31 | 28,89 | 29,31 | 0,93% | 610,00 |
| 19.11.2024 | 29,27 | 29,27 | 28,80 | 29,04 | -0,65% | 1.111,00 |
| 18.11.2024 | 29,51 | 29,51 | 29,17 | 29,23 | -0,17% | 383,00 |
| 15.11.2024 | 28,92 | 29,56 | 28,84 | 29,28 | -0,58% | 2.147,00 |
| 14.11.2024 | 29,42 | 29,46 | 29,09 | 29,45 | 0,72% | 576,00 |
| 13.11.2024 | 28,76 | 29,34 | 28,73 | 29,24 | 0,86% | 1.136,00 |
| 12.11.2024 | 29,36 | 29,54 | 28,99 | 28,99 | -1,60% | 897,00 |
| 11.11.2024 | 29,45 | 30,06 | 29,25 | 29,46 | -1,24% | 3.015,00 |
| 08.11.2024 | 29,34 | 29,90 | 29,34 | 29,83 | 1,05% | 820,00 |
| 07.11.2024 | 29,34 | 29,52 | 29,03 | 29,52 | 2,04% | 841,00 |
| 06.11.2024 | 30,00 | 30,00 | 28,93 | 28,93 | -0,82% | 1.003,00 |
| 05.11.2024 | 29,04 | 29,17 | 28,85 | 29,17 | 1,14% | 3,00 |
| 04.11.2024 | 28,33 | 29,20 | 28,27 | 28,84 | -0,89% | 3.264,00 |
| 01.11.2024 | 28,86 | 29,18 | 28,68 | 29,10 | 0,73% | 263,00 |
| 31.10.2024 | 29,01 | 29,15 | 28,89 | 28,89 | -0,52% | 289,00 |
| 30.10.2024 | 28,56 | 29,13 | 28,56 | 29,04 | 1,82% | 475,00 |
| 29.10.2024 | 29,42 | 29,42 | 28,43 | 28,52 | -3,71% | 1.630,00 |
| 28.10.2024 | 29,42 | 30,00 | 29,42 | 29,62 | 0,82% | 655,00 |
| 25.10.2024 | 29,62 | 29,64 | 29,10 | 29,38 | -1,24% | 1.702,00 |
| 24.10.2024 | 29,40 | 29,75 | 29,40 | 29,75 | 1,16% | 9.723,00 |
| 23.10.2024 | 29,36 | 29,63 | 29,21 | 29,41 | 0,14% | 380,00 |
| 22.10.2024 | 29,81 | 29,81 | 29,37 | 29,37 | -2,00% | 119,00 |
| 21.10.2024 | 30,33 | 30,42 | 29,79 | 29,97 | -1,15% | 1.334,00 |
| 18.10.2024 | 30,13 | 30,37 | 29,94 | 30,32 | -1,69% | 5.474,00 |
| 17.10.2024 | 30,69 | 31,09 | 30,69 | 30,84 | 0,69% | 449,00 |
| 16.10.2024 | 30,24 | 30,73 | 30,24 | 30,63 | 0,33% | 1.396,00 |
| 15.10.2024 | 30,03 | 30,65 | 29,97 | 30,53 | 1,73% | 1.670,00 |
| 14.10.2024 | 30,25 | 30,25 | 29,92 | 30,01 | -0,33% | 350,00 |
| 11.10.2024 | 29,74 | 30,11 | 29,74 | 30,11 | 0,64% | 588,00 |
| 10.10.2024 | 29,99 | 30,08 | 29,92 | 29,92 | -0,66% | 658,00 |
| 09.10.2024 | 30,00 | 30,17 | 29,79 | 30,12 | 0,47% | 10.141,00 |
| 08.10.2024 | 29,83 | 29,98 | 29,82 | 29,98 | 0,23% | 327,00 |
| 07.10.2024 | 29,95 | 29,96 | 29,60 | 29,91 | -0,50% | 1.498,00 |