21,225€
0,02%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,31 | 21,35 | 21,02 | 21,09 | -0,64% | - |
| 01.10.2025 | 20,84 | 21,22 | 20,71 | 21,22 | 0,47% | 1.168,00 |
| 30.09.2025 | 21,34 | 21,51 | 21,00 | 21,12 | 0,09% | 13.348,00 |
| 29.09.2025 | 20,84 | 21,39 | 20,71 | 21,10 | 0,81% | 2.698,00 |
| 26.09.2025 | 20,51 | 20,94 | 20,51 | 20,93 | 0,92% | 837,00 |
| 25.09.2025 | 21,11 | 21,11 | 20,74 | 20,74 | -0,96% | 1.445,00 |
| 24.09.2025 | 20,54 | 21,27 | 20,52 | 20,94 | 1,65% | 5.778,00 |
| 23.09.2025 | 20,72 | 20,99 | 20,50 | 20,60 | -0,19% | 5.555,00 |
| 22.09.2025 | 20,34 | 20,72 | 20,29 | 20,64 | 0,29% | 2.755,00 |
| 19.09.2025 | 20,71 | 20,95 | 20,45 | 20,58 | -1,44% | 7.072,00 |
| 18.09.2025 | 20,66 | 21,05 | 20,66 | 20,88 | 0,38% | 1.180,00 |
| 17.09.2025 | 20,92 | 21,22 | 20,80 | 20,80 | -0,95% | 3.454,00 |
| 16.09.2025 | 21,07 | 21,35 | 20,99 | 21,00 | -0,43% | 1.240,00 |
| 15.09.2025 | 21,13 | 21,37 | 21,06 | 21,09 | -0,99% | 1.064,00 |
| 12.09.2025 | 21,77 | 22,09 | 21,30 | 21,30 | -3,40% | 366,00 |
| 11.09.2025 | 21,64 | 22,15 | 21,34 | 22,05 | 2,56% | 1.867,00 |
| 10.09.2025 | 21,53 | 21,53 | 21,44 | 21,50 | -0,56% | 539,00 |
| 09.09.2025 | 21,94 | 22,25 | 21,56 | 21,62 | -1,28% | 1.134,00 |
| 08.09.2025 | 22,50 | 22,50 | 21,77 | 21,90 | -1,44% | 1.608,00 |
| 05.09.2025 | 22,11 | 22,22 | 21,61 | 22,22 | 1,51% | 1.036,00 |
| 04.09.2025 | 21,07 | 21,89 | 21,00 | 21,89 | 2,48% | 1.016,00 |
| 03.09.2025 | 21,65 | 21,65 | 21,21 | 21,36 | -0,33% | 439,00 |
| 02.09.2025 | 22,02 | 22,05 | 21,34 | 21,43 | -4,07% | 472,00 |
| 01.09.2025 | 22,36 | 22,36 | 22,01 | 22,34 | 0,81% | 499,00 |
| 29.08.2025 | 21,71 | 22,21 | 21,71 | 22,16 | 0,50% | 462,00 |
| 28.08.2025 | 22,23 | 22,51 | 22,05 | 22,05 | -2,00% | 874,00 |
| 27.08.2025 | 22,84 | 22,84 | 22,40 | 22,50 | -0,44% | 1.968,00 |
| 26.08.2025 | 22,47 | 22,81 | 22,46 | 22,60 | -0,31% | 3.176,00 |
| 25.08.2025 | 22,99 | 22,99 | 22,52 | 22,67 | -1,18% | 1.396,00 |
| 22.08.2025 | 22,52 | 22,94 | 22,01 | 22,94 | 3,71% | 946,00 |
| 21.08.2025 | 22,37 | 22,37 | 22,12 | 22,12 | -1,25% | 142,00 |
| 20.08.2025 | 22,71 | 22,71 | 22,37 | 22,40 | -0,93% | 263,00 |
| 19.08.2025 | 22,25 | 22,61 | 21,95 | 22,61 | 2,08% | 1.589,00 |
| 18.08.2025 | 21,73 | 22,24 | 21,73 | 22,15 | -0,32% | 666,00 |
| 15.08.2025 | 22,49 | 22,98 | 22,22 | 22,22 | -0,22% | 1.687,00 |
| 14.08.2025 | 22,99 | 22,99 | 22,27 | 22,27 | -1,11% | 552,00 |
| 13.08.2025 | 22,02 | 22,52 | 22,02 | 22,52 | 2,41% | 244,00 |
| 12.08.2025 | 22,09 | 22,09 | 21,74 | 21,99 | 1,06% | 934,00 |
| 11.08.2025 | 21,64 | 22,05 | 21,60 | 21,76 | -1,00% | 7.207,00 |
| 08.08.2025 | 22,06 | 22,06 | 21,98 | 21,98 | -0,68% | 315,00 |
| 07.08.2025 | 22,19 | 22,40 | 21,60 | 22,13 | 0,82% | 921,00 |
| 06.08.2025 | 22,35 | 22,35 | 21,90 | 21,95 | -0,95% | 2.293,00 |
| 05.08.2025 | 21,85 | 22,16 | 21,85 | 22,16 | 1,23% | 632,00 |
| 04.08.2025 | 21,53 | 21,89 | 21,49 | 21,89 | 0,60% | 552,00 |
| 01.08.2025 | 22,03 | 22,03 | 21,50 | 21,76 | -1,09% | 701,00 |
| 31.07.2025 | 22,17 | 22,69 | 22,00 | 22,00 | -1,35% | 1.770,00 |
| 30.07.2025 | 22,31 | 22,90 | 22,30 | 22,30 | -1,02% | 1.360,00 |
| 29.07.2025 | 22,15 | 22,57 | 22,15 | 22,53 | 0,18% | 150,00 |
| 28.07.2025 | 22,79 | 22,79 | 22,18 | 22,49 | 0,45% | 5.350,00 |
| 25.07.2025 | 21,79 | 22,63 | 21,70 | 22,39 | 3,23% | 2.832,00 |
| 24.07.2025 | 22,20 | 22,28 | 21,69 | 21,69 | -2,95% | 735,00 |
| 23.07.2025 | 22,44 | 22,44 | 22,18 | 22,35 | 0,45% | 340,00 |
| 22.07.2025 | 21,64 | 22,25 | 21,15 | 22,25 | 3,73% | 2.370,00 |
| 21.07.2025 | 21,70 | 22,08 | 21,45 | 21,45 | -1,11% | 4.583,00 |
| 18.07.2025 | 22,16 | 22,16 | 21,69 | 21,69 | -2,21% | 4.217,00 |
| 17.07.2025 | 22,58 | 22,58 | 22,14 | 22,18 | -0,05% | 1.290,00 |
| 16.07.2025 | 22,00 | 22,42 | 21,61 | 22,19 | 1,19% | 25.948,00 |
| 15.07.2025 | 22,47 | 22,47 | 21,93 | 21,93 | -1,31% | 2.337,00 |
| 14.07.2025 | 22,33 | 22,35 | 22,10 | 22,22 | -1,24% | 322,00 |
| 11.07.2025 | 22,03 | 22,50 | 22,03 | 22,50 | -0,75% | 635,00 |
| 10.07.2025 | 22,25 | 22,71 | 22,25 | 22,67 | 1,21% | 3.224,00 |
| 09.07.2025 | 22,18 | 22,40 | 22,18 | 22,40 | 0,49% | 281,00 |
| 08.07.2025 | 22,03 | 22,29 | 21,61 | 22,29 | 1,27% | 2.131,00 |
| 07.07.2025 | 22,55 | 22,56 | 22,01 | 22,01 | -1,43% | 2.884,00 |
| 04.07.2025 | 22,62 | 22,62 | 21,99 | 22,33 | -0,76% | 635,00 |
| 03.07.2025 | 22,64 | 22,64 | 22,46 | 22,50 | -0,31% | 77,00 |
| 02.07.2025 | 22,45 | 22,57 | 22,36 | 22,57 | 0,45% | 1.265,00 |
| 01.07.2025 | 22,08 | 22,47 | 21,43 | 22,47 | 3,26% | 2.165,00 |
| 30.06.2025 | 22,01 | 22,27 | 21,67 | 21,76 | -1,14% | 3.701,00 |
| 27.06.2025 | 22,44 | 22,81 | 22,01 | 22,01 | -1,65% | 1.107,00 |
| 26.06.2025 | 22,38 | 22,50 | 22,31 | 22,38 | -1,28% | 277,00 |
| 25.06.2025 | 23,24 | 23,24 | 22,67 | 22,67 | -1,39% | 1.360,00 |
| 24.06.2025 | 22,81 | 23,39 | 22,81 | 22,99 | 0,31% | 535,00 |
| 23.06.2025 | 22,48 | 23,05 | 22,39 | 22,92 | 0,22% | 958,00 |
| 20.06.2025 | 22,81 | 22,99 | 22,39 | 22,87 | 0,66% | 140,00 |
| 19.06.2025 | 22,72 | 22,72 | 22,72 | 22,72 | 0,04% | 20,00 |
| 18.06.2025 | 22,19 | 22,81 | 22,19 | 22,71 | 0,93% | 278,00 |
| 17.06.2025 | 22,81 | 22,81 | 22,50 | 22,50 | -2,93% | 613,00 |
| 16.06.2025 | 22,84 | 23,36 | 22,81 | 23,18 | -0,52% | 2.329,00 |
| 13.06.2025 | 23,08 | 23,33 | 22,88 | 23,30 | -1,10% | 597,00 |
| 12.06.2025 | 23,49 | 23,56 | 23,49 | 23,56 | -1,17% | 72,00 |
| 11.06.2025 | 24,37 | 24,40 | 23,77 | 23,84 | -0,71% | 523,00 |
| 10.06.2025 | 23,34 | 24,16 | 23,34 | 24,01 | 1,57% | 407,00 |
| 09.06.2025 | 23,15 | 23,66 | 23,15 | 23,64 | 0,60% | 865,00 |
| 06.06.2025 | 23,58 | 23,90 | 23,46 | 23,50 | 2,62% | 228,00 |
| 05.06.2025 | 23,12 | 23,12 | 22,90 | 22,90 | -0,17% | 233,00 |
| 04.06.2025 | 22,45 | 23,00 | 22,45 | 22,94 | 0,75% | 551,00 |
| 03.06.2025 | 22,19 | 22,81 | 22,19 | 22,77 | 1,47% | 766,00 |
| 02.06.2025 | 22,85 | 22,85 | 21,96 | 22,44 | -1,58% | 1.621,00 |
| 30.05.2025 | 23,02 | 23,02 | 22,64 | 22,80 | -1,21% | 1.593,00 |
| 29.05.2025 | 23,13 | 23,56 | 22,76 | 23,08 | 1,14% | 830,00 |
| 28.05.2025 | 22,23 | 22,85 | 22,21 | 22,82 | 1,97% | 1.201,00 |
| 27.05.2025 | 22,68 | 22,76 | 22,38 | 22,38 | -1,45% | 1.150,00 |
| 26.05.2025 | 22,08 | 22,71 | 22,07 | 22,71 | 2,71% | 619,00 |
| 23.05.2025 | 22,52 | 22,76 | 21,99 | 22,11 | -0,90% | 1.922,00 |
| 22.05.2025 | 22,12 | 22,58 | 22,12 | 22,31 | 0,04% | 2.194,00 |
| 21.05.2025 | 22,75 | 23,47 | 22,23 | 22,30 | -3,80% | 1.460,00 |
| 20.05.2025 | 23,30 | 23,84 | 23,18 | 23,18 | -2,07% | 923,00 |
| 19.05.2025 | 23,42 | 23,77 | 23,30 | 23,67 | -1,25% | 89,00 |
| 16.05.2025 | 23,90 | 23,97 | 23,33 | 23,97 | 3,01% | 552,00 |