20,048€
0,60%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 19,79 | 20,07 | 19,69 | 20,00 | 0,36% | - |
| 13.05.2026 | 19,99 | 20,10 | 19,84 | 19,93 | -0,73% | - |
| 12.05.2026 | 19,89 | 20,12 | 19,85 | 20,08 | 0,10% | - |
| 11.05.2026 | 20,17 | 20,35 | 19,90 | 20,06 | -0,27% | - |
| 08.05.2026 | 20,41 | 20,45 | 20,06 | 20,11 | -2,14% | - |
| 07.05.2026 | 20,51 | 20,60 | 20,39 | 20,55 | -0,29% | - |
| 06.05.2026 | 20,30 | 20,68 | 20,14 | 20,61 | 1,18% | - |
| 05.05.2026 | 20,36 | 20,46 | 20,14 | 20,37 | 0,02% | - |
| 04.05.2026 | 20,46 | 20,52 | 20,14 | 20,37 | -3,02% | - |
| 30.04.2026 | 20,66 | 21,11 | 20,65 | 21,00 | 0,36% | - |
| 29.04.2026 | 21,26 | 21,31 | 20,91 | 20,93 | -2,29% | - |
| 28.04.2026 | 21,41 | 21,67 | 21,24 | 21,42 | 0,63% | - |
| 27.04.2026 | 21,32 | 21,42 | 21,20 | 21,28 | -0,82% | - |
| 24.04.2026 | 21,39 | 21,60 | 21,25 | 21,46 | 0,61% | - |
| 23.04.2026 | 21,05 | 21,34 | 21,02 | 21,33 | 0,85% | - |
| 22.04.2026 | 21,31 | 21,44 | 21,12 | 21,15 | -1,63% | - |
| 21.04.2026 | 21,65 | 21,92 | 21,47 | 21,50 | -0,65% | - |
| 20.04.2026 | 21,34 | 21,70 | 21,13 | 21,64 | 3,00% | - |
| 17.04.2026 | 20,73 | 21,05 | 20,59 | 21,01 | 2,59% | - |
| 16.04.2026 | 20,55 | 20,65 | 20,29 | 20,48 | -1,04% | - |
| 15.04.2026 | 21,03 | 21,11 | 20,55 | 20,69 | -1,69% | - |
| 14.04.2026 | 21,12 | 21,17 | 20,97 | 21,05 | 0,38% | - |
| 13.04.2026 | 20,99 | 21,17 | 20,77 | 20,97 | -1,13% | - |
| 10.04.2026 | 21,21 | 21,38 | 21,08 | 21,21 | -0,05% | - |
| 09.04.2026 | 21,33 | 21,33 | 21,03 | 21,22 | -0,66% | - |
| 08.04.2026 | 21,04 | 21,44 | 20,77 | 21,36 | 3,54% | - |
| 07.04.2026 | 21,00 | 21,04 | 20,60 | 20,63 | -2,55% | - |
| 02.04.2026 | 20,75 | 21,34 | 20,74 | 21,17 | 1,15% | - |
| 01.04.2026 | 21,22 | 21,23 | 20,85 | 20,93 | -1,44% | - |
| 31.03.2026 | 21,34 | 21,42 | 21,16 | 21,23 | -0,96% | - |
| 30.03.2026 | 20,80 | 21,53 | 20,76 | 21,44 | 4,18% | - |
| 27.03.2026 | 20,53 | 20,68 | 20,26 | 20,58 | 0,34% | - |
| 26.03.2026 | 20,53 | 20,67 | 20,32 | 20,51 | 0,74% | - |
| 25.03.2026 | 20,40 | 20,68 | 20,14 | 20,36 | -1,21% | - |
| 24.03.2026 | 20,02 | 20,61 | 19,91 | 20,61 | 3,06% | - |
| 23.03.2026 | 19,29 | 20,15 | 19,28 | 19,99 | 1,91% | - |
| 20.03.2026 | 19,91 | 19,95 | 19,57 | 19,62 | -2,62% | - |
| 19.03.2026 | 20,57 | 20,59 | 20,09 | 20,15 | -2,14% | - |
| 18.03.2026 | 21,02 | 21,03 | 20,43 | 20,59 | -1,86% | - |
| 17.03.2026 | 20,59 | 21,00 | 20,58 | 20,98 | 1,60% | - |
| 16.03.2026 | 20,74 | 20,82 | 20,45 | 20,65 | 1,18% | - |
| 13.03.2026 | 20,02 | 20,48 | 20,02 | 20,41 | 2,05% | - |
| 12.03.2026 | 20,12 | 20,29 | 19,96 | 20,00 | -2,72% | - |
| 11.03.2026 | 20,90 | 20,91 | 20,51 | 20,56 | -0,70% | - |
| 10.03.2026 | 20,88 | 20,94 | 20,58 | 20,70 | -0,41% | - |
| 09.03.2026 | 21,33 | 21,33 | 20,60 | 20,79 | -0,86% | - |
| 06.03.2026 | 21,27 | 21,33 | 20,77 | 20,97 | -1,99% | - |
| 05.03.2026 | 21,32 | 21,57 | 21,18 | 21,39 | 0,66% | - |
| 04.03.2026 | 21,26 | 21,51 | 21,13 | 21,25 | 0,35% | - |
| 03.03.2026 | 20,81 | 21,18 | 20,59 | 21,18 | 0,76% | - |
| 02.03.2026 | 20,63 | 21,26 | 20,61 | 21,02 | 1,64% | - |
| 27.02.2026 | 20,69 | 20,77 | 20,37 | 20,68 | 0,68% | - |
| 26.02.2026 | 20,62 | 20,73 | 20,53 | 20,54 | -0,07% | - |
| 25.02.2026 | 21,09 | 21,26 | 20,41 | 20,55 | -2,35% | - |
| 24.02.2026 | 21,37 | 21,53 | 20,91 | 21,05 | -0,57% | - |
| 23.02.2026 | 21,46 | 21,79 | 21,11 | 21,17 | -0,54% | - |
| 20.02.2026 | 21,78 | 21,85 | 21,28 | 21,28 | -2,52% | - |
| 19.02.2026 | 22,28 | 22,38 | 21,83 | 21,83 | -2,48% | - |
| 18.02.2026 | 22,74 | 22,80 | 22,34 | 22,39 | -1,58% | - |
| 17.02.2026 | 22,55 | 22,90 | 22,50 | 22,75 | 0,73% | - |
| 16.02.2026 | 22,56 | 22,75 | 22,56 | 22,58 | -0,99% | - |
| 13.02.2026 | 22,77 | 23,16 | 22,64 | 22,81 | -0,96% | - |
| 12.02.2026 | 22,91 | 23,35 | 22,84 | 23,03 | 0,99% | - |
| 11.02.2026 | 22,66 | 23,20 | 22,58 | 22,80 | 0,24% | - |
| 10.02.2026 | 22,40 | 22,76 | 22,30 | 22,75 | 1,68% | - |
| 09.02.2026 | 22,61 | 22,61 | 22,17 | 22,37 | -0,60% | - |
| 06.02.2026 | 22,67 | 22,91 | 22,51 | 22,51 | -0,40% | - |
| 05.02.2026 | 22,62 | 22,83 | 22,47 | 22,60 | -0,90% | - |
| 04.02.2026 | 22,57 | 22,86 | 22,48 | 22,80 | 2,15% | - |
| 03.02.2026 | 21,88 | 22,73 | 21,64 | 22,32 | 1,32% | - |
| 02.02.2026 | 21,57 | 22,10 | 21,57 | 22,03 | 1,54% | - |
| 30.01.2026 | 21,66 | 21,82 | 20,79 | 21,70 | -0,14% | - |
| 29.01.2026 | 21,79 | 22,11 | 21,58 | 21,73 | -1,32% | - |
| 28.01.2026 | 21,89 | 22,02 | 21,80 | 22,02 | -0,14% | - |
| 27.01.2026 | 22,42 | 22,48 | 21,86 | 22,05 | -2,11% | - |
| 26.01.2026 | 22,53 | 22,76 | 22,43 | 22,52 | -0,88% | - |
| 23.01.2026 | 22,83 | 22,88 | 22,53 | 22,72 | -2,01% | - |
| 22.01.2026 | 23,17 | 23,56 | 23,06 | 23,19 | 0,28% | - |
| 21.01.2026 | 23,06 | 23,38 | 22,82 | 23,12 | 0,81% | - |
| 20.01.2026 | 22,82 | 23,05 | 22,51 | 22,94 | 0,04% | - |
| 19.01.2026 | 23,07 | 23,17 | 22,36 | 22,93 | -1,95% | - |
| 16.01.2026 | 23,10 | 23,56 | 23,00 | 23,38 | 0,99% | - |
| 15.01.2026 | 22,85 | 23,17 | 22,69 | 23,15 | 4,56% | - |
| 14.01.2026 | 21,81 | 22,29 | 21,81 | 22,14 | 1,65% | - |
| 13.01.2026 | 22,07 | 22,11 | 21,69 | 21,78 | -1,13% | - |
| 12.01.2026 | 21,91 | 22,14 | 21,73 | 22,03 | 2,80% | - |
| 09.01.2026 | 20,59 | 21,54 | 20,48 | 21,43 | 4,43% | - |
| 08.01.2026 | 19,86 | 20,57 | 19,66 | 20,52 | 1,28% | - |
| 07.01.2026 | 20,61 | 20,66 | 20,19 | 20,26 | -1,60% | - |
| 06.01.2026 | 20,73 | 20,77 | 20,44 | 20,59 | -0,72% | - |
| 05.01.2026 | 20,34 | 20,80 | 20,31 | 20,74 | 2,57% | - |
| 02.01.2026 | 20,18 | 20,50 | 20,07 | 20,22 | 0,42% | - |
| 30.12.2025 | 20,21 | 20,35 | 20,09 | 20,14 | 0,12% | - |
| 29.12.2025 | 20,31 | 20,53 | 20,09 | 20,11 | 0,45% | - |
| 23.12.2025 | 20,10 | 20,24 | 19,92 | 20,02 | -0,40% | - |
| 22.12.2025 | 20,05 | 20,16 | 19,83 | 20,10 | -0,89% | - |
| 19.12.2025 | 20,13 | 20,35 | 20,07 | 20,28 | 0,40% | - |
| 18.12.2025 | 20,21 | 20,42 | 19,99 | 20,20 | 0,32% | - |
| 17.12.2025 | 19,87 | 20,40 | 19,86 | 20,14 | 2,30% | - |
| 16.12.2025 | 19,82 | 19,88 | 19,45 | 19,68 | -0,25% | - |