20,180€
-10,27%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 20,21 | 20,42 | 20,15 | 20,32 | 0,89% | - |
| 17.12.2025 | 19,87 | 20,40 | 19,86 | 20,14 | -10,47% | - |
| 06.05.2025 | 22,49 | 22,49 | 22,49 | 22,49 | 3,93% | - |
| 22.04.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -0,78% | - |
| 09.04.2025 | 21,81 | 21,81 | 21,81 | 21,81 | -21,06% | - |
| 07.03.2025 | 27,63 | 27,63 | 27,63 | 27,63 | -4,10% | - |
| 05.03.2025 | 28,81 | 28,81 | 28,81 | 28,81 | -1,50% | - |
| 20.01.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 7,81% | - |
| 08.01.2025 | 27,13 | 27,13 | 27,13 | 27,13 | -6,35% | - |
| 15.11.2024 | 28,97 | 28,97 | 28,97 | 28,97 | -1,33% | - |
| 12.11.2024 | 29,36 | 29,36 | 29,36 | 29,36 | -2,46% | - |
| 14.10.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 9,57% | - |
| 11.09.2024 | 27,47 | 27,47 | 27,47 | 27,47 | 1,25% | - |
| 05.09.2024 | 27,13 | 27,13 | 27,13 | 27,13 | -2,34% | - |
| 05.08.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -5,03% | - |
| 03.08.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -0,27% | - |
| 01.08.2024 | 29,33 | 29,33 | 29,33 | 29,33 | -0,14% | - |
| 31.07.2024 | 29,37 | 29,37 | 29,37 | 29,37 | 1,87% | - |
| 30.07.2024 | 28,83 | 28,83 | 28,83 | 28,83 | -1,06% | - |
| 29.07.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 5,96% | - |
| 25.07.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,79% | - |
| 19.07.2024 | 27,72 | 27,72 | 27,72 | 27,72 | -0,25% | - |
| 18.07.2024 | 27,79 | 27,79 | 27,79 | 27,79 | 2,51% | - |
| 17.07.2024 | 27,11 | 27,11 | 27,11 | 27,11 | 1,19% | - |
| 12.07.2024 | 26,79 | 26,79 | 26,79 | 26,79 | 5,31% | - |
| 10.07.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -3,38% | - |
| 01.07.2024 | 26,33 | 26,33 | 26,33 | 26,33 | -0,08% | - |
| 28.06.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -2,37% | - |
| 25.06.2024 | 26,99 | 26,99 | 26,99 | 26,99 | -0,26% | - |
| 24.06.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 0,52% | - |
| 14.06.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -0,37% | - |
| 13.06.2024 | 27,02 | 27,02 | 27,02 | 27,02 | -0,15% | - |
| 12.06.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 0,26% | - |
| 06.06.2024 | 26,99 | 26,99 | 26,99 | 26,99 | -0,41% | - |
| 05.06.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -1,95% | - |
| 03.06.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 1,66% | - |
| 31.05.2024 | 27,19 | 27,19 | 27,19 | 27,19 | -1,98% | - |
| 27.05.2024 | 27,74 | 27,74 | 27,74 | 27,74 | -2,19% | - |
| 21.05.2024 | 28,36 | 28,36 | 28,36 | 28,36 | -0,87% | - |
| 17.05.2024 | 28,61 | 28,61 | 28,61 | 28,61 | -0,66% | - |
| 16.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,45% | - |
| 13.05.2024 | 28,67 | 28,67 | 28,67 | 28,67 | -0,21% | - |
| 03.05.2024 | 28,73 | 28,73 | 28,73 | 28,73 | 1,88% | - |
| 02.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,93% | - |
| 30.04.2024 | 29,05 | 29,05 | 29,05 | 29,05 | 0,48% | - |
| 29.04.2024 | 28,91 | 28,91 | 28,91 | 28,91 | -1,16% | - |
| 26.04.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -0,20% | - |
| 25.04.2024 | 29,31 | 29,31 | 29,31 | 29,31 | -0,24% | - |
| 19.04.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -0,37% | - |
| 18.04.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -1,93% | - |
| 17.04.2024 | 30,07 | 30,07 | 30,07 | 30,07 | -1,96% | - |
| 16.04.2024 | 30,67 | 30,67 | 30,67 | 30,67 | -1,76% | - |
| 15.04.2024 | 31,22 | 31,22 | 31,22 | 31,22 | -0,79% | - |
| 12.04.2024 | 31,47 | 31,47 | 31,47 | 31,47 | 0,96% | - |
| 11.04.2024 | 31,17 | 31,17 | 31,17 | 31,17 | -3,32% | - |
| 10.04.2024 | 32,24 | 32,24 | 32,24 | 32,24 | 1,99% | - |
| 09.04.2024 | 31,61 | 31,61 | 31,61 | 31,61 | -0,78% | - |
| 08.04.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -2,93% | - |
| 25.03.2024 | 32,82 | 32,82 | 32,82 | 32,82 | 3,27% | - |
| 20.03.2024 | 31,78 | 31,78 | 31,78 | 31,78 | 1,15% | - |
| 19.03.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -0,03% | - |
| 15.03.2024 | 31,43 | 31,43 | 31,43 | 31,43 | -0,57% | - |
| 14.03.2024 | 31,61 | 31,61 | 31,61 | 31,61 | 0,89% | - |
| 08.03.2024 | 31,33 | 31,33 | 31,33 | 31,33 | -0,03% | - |
| 07.03.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -1,14% | - |
| 06.03.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -2,01% | - |
| 05.03.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 1,22% | - |
| 04.03.2024 | 31,96 | 31,96 | 31,96 | 31,96 | 2,93% | - |
| 23.02.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 1,74% | - |
| 22.02.2024 | 30,52 | 30,52 | 30,52 | 30,52 | 0,39% | - |
| 21.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,16% | - |
| 20.02.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,39% | - |
| 19.02.2024 | 30,57 | 30,57 | 30,57 | 30,57 | -1,13% | - |
| 16.02.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 0,85% | - |
| 09.02.2024 | 30,66 | 30,66 | 30,66 | 30,66 | 0,95% | - |
| 07.02.2024 | 30,37 | 30,37 | 30,37 | 30,37 | -0,78% | - |
| 02.02.2024 | 30,61 | 30,61 | 30,61 | 30,61 | -0,46% | - |
| 26.01.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 1,22% | - |
| 25.01.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -0,46% | - |
| 24.01.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -0,59% | - |
| 23.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 1,96% | - |
| 22.01.2024 | 30,11 | 30,11 | 30,11 | 30,11 | 1,28% | - |
| 18.01.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -1,20% | - |
| 17.01.2024 | 30,09 | 30,09 | 30,09 | 30,09 | -1,83% | - |
| 16.01.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,07% | - |
| 15.01.2024 | 30,63 | 30,63 | 30,63 | 30,63 | 0,07% | - |
| 12.01.2024 | 30,61 | 30,61 | 30,61 | 30,61 | -0,87% | - |
| 09.01.2024 | 30,88 | 30,88 | 30,88 | 30,88 | -0,64% | - |
| 04.01.2024 | 31,08 | 31,08 | 31,08 | 31,08 | -1,52% | - |
| 03.01.2024 | 31,56 | 31,56 | 31,56 | 31,56 | -0,19% | - |
| 02.01.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -0,25% | - |
| 29.12.2023 | 31,70 | 31,70 | 31,70 | 31,70 | 1,47% | - |
| 27.12.2023 | 31,24 | 31,24 | 31,24 | 31,24 | 0,48% | - |
| 15.12.2023 | 31,09 | 31,09 | 31,09 | 31,09 | 9,47% | - |
| 13.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 12.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,81% | - |
| 11.12.2023 | 28,57 | 28,57 | 28,57 | 28,57 | -0,90% | - |
| 01.12.2023 | 28,83 | 28,83 | 28,83 | 28,83 | 0,87% | - |
| 30.11.2023 | 28,58 | 28,58 | 28,58 | 28,58 | -0,52% | - |
| 29.11.2023 | 28,73 | 28,73 | 28,73 | 28,73 | -0,24% | - |