57,440€
9,33%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 54,04 | 54,12 | 53,80 | 53,80 | 2,40% | - |
| 22.09.2025 | 53,62 | 53,62 | 52,54 | 52,54 | -3,21% | - |
| 19.09.2025 | 54,86 | 54,86 | 54,28 | 54,28 | 1,46% | - |
| 18.09.2025 | 53,66 | 53,66 | 53,50 | 53,50 | 0,49% | - |
| 17.09.2025 | 53,58 | 53,64 | 53,24 | 53,24 | 3,90% | - |
| 16.09.2025 | 52,04 | 52,04 | 51,24 | 51,24 | -1,04% | - |
| 15.09.2025 | 52,64 | 52,68 | 51,78 | 51,78 | -1,45% | 4,00 |
| 12.09.2025 | 52,86 | 52,86 | 52,54 | 52,54 | -1,24% | - |
| 11.09.2025 | 54,10 | 54,10 | 53,20 | 53,20 | 3,02% | - |
| 10.09.2025 | 52,34 | 52,86 | 51,64 | 51,64 | 0,62% | - |
| 09.09.2025 | 52,06 | 53,00 | 51,32 | 51,32 | -2,99% | 100,00 |
| 08.09.2025 | 52,82 | 52,90 | 52,82 | 52,90 | 1,46% | - |
| 05.09.2025 | 53,22 | 53,22 | 52,14 | 52,14 | -0,53% | - |
| 04.09.2025 | 52,70 | 52,70 | 52,42 | 52,42 | -3,21% | 34,00 |
| 03.09.2025 | 54,96 | 55,08 | 54,16 | 54,16 | 1,77% | - |
| 02.09.2025 | 54,02 | 54,12 | 53,22 | 53,22 | -1,48% | - |
| 01.09.2025 | 54,02 | 54,02 | 54,02 | 54,02 | -0,33% | - |
| 29.08.2025 | 54,30 | 56,02 | 54,20 | 54,20 | -0,51% | 1,00 |
| 28.08.2025 | 54,42 | 56,24 | 54,36 | 54,48 | -1,41% | 200,00 |
| 27.08.2025 | 56,10 | 57,82 | 53,78 | 55,26 | 8,44% | 162,00 |
| 26.08.2025 | 52,74 | 52,74 | 50,96 | 50,96 | 0,00% | - |
| 25.08.2025 | 51,40 | 51,48 | 50,96 | 50,96 | 5,33% | - |
| 22.08.2025 | 48,92 | 49,00 | 48,38 | 48,38 | 2,89% | - |
| 21.08.2025 | 47,96 | 47,96 | 47,02 | 47,02 | -1,38% | - |
| 20.08.2025 | 47,83 | 47,83 | 47,68 | 47,68 | 0,57% | - |
| 19.08.2025 | 47,99 | 47,99 | 47,41 | 47,41 | 2,69% | - |
| 18.08.2025 | 46,68 | 46,75 | 46,17 | 46,17 | -2,66% | - |
| 15.08.2025 | 48,30 | 48,30 | 47,43 | 47,43 | -1,06% | - |
| 14.08.2025 | 48,70 | 48,76 | 47,94 | 47,94 | 0,99% | - |
| 13.08.2025 | 48,02 | 48,02 | 47,47 | 47,47 | 4,58% | - |
| 12.08.2025 | 46,05 | 46,06 | 45,39 | 45,39 | -3,05% | - |
| 11.08.2025 | 47,26 | 47,28 | 46,82 | 46,82 | 0,97% | - |
| 08.08.2025 | 47,04 | 47,05 | 46,37 | 46,37 | -0,54% | - |
| 07.08.2025 | 46,88 | 46,90 | 46,62 | 46,62 | -2,22% | - |
| 06.08.2025 | 49,24 | 49,31 | 47,68 | 47,68 | 1,12% | - |
| 05.08.2025 | 47,97 | 47,97 | 47,15 | 47,15 | 1,84% | - |
| 04.08.2025 | 47,28 | 47,40 | 46,30 | 46,30 | -1,45% | - |
| 01.08.2025 | 48,82 | 48,82 | 46,98 | 46,98 | -4,30% | - |
| 31.07.2025 | 50,74 | 50,86 | 49,09 | 49,09 | -1,98% | - |
| 30.07.2025 | 50,38 | 52,32 | 50,08 | 50,08 | 0,34% | 300,00 |
| 29.07.2025 | 50,60 | 50,66 | 49,91 | 49,91 | 3,21% | - |
| 28.07.2025 | 48,04 | 49,11 | 48,04 | 48,36 | 0,31% | - |
| 25.07.2025 | 48,83 | 48,83 | 48,21 | 48,21 | 0,17% | - |
| 24.07.2025 | 48,97 | 48,98 | 48,13 | 48,13 | 1,09% | - |
| 23.07.2025 | 48,20 | 48,20 | 47,61 | 47,61 | 6,61% | - |
| 22.07.2025 | 45,28 | 45,30 | 44,66 | 44,66 | -1,00% | - |
| 21.07.2025 | 45,66 | 45,67 | 45,11 | 45,11 | 0,38% | - |
| 18.07.2025 | 45,88 | 45,88 | 44,94 | 44,94 | 0,81% | - |
| 17.07.2025 | 45,06 | 45,06 | 44,58 | 44,58 | -1,76% | - |
| 16.07.2025 | 45,63 | 45,70 | 45,38 | 45,38 | -2,64% | - |
| 15.07.2025 | 47,27 | 47,28 | 46,61 | 46,61 | -3,86% | - |
| 14.07.2025 | 49,09 | 49,13 | 48,48 | 48,48 | 2,26% | - |
| 11.07.2025 | 48,34 | 48,34 | 47,41 | 47,41 | 1,41% | - |
| 10.07.2025 | 47,46 | 47,50 | 46,75 | 46,75 | -2,20% | - |
| 09.07.2025 | 48,29 | 48,37 | 47,80 | 47,80 | 8,17% | - |
| 08.07.2025 | 44,66 | 44,66 | 44,19 | 44,19 | -3,20% | - |
| 07.07.2025 | 45,58 | 45,65 | 45,58 | 45,65 | 0,35% | - |
| 04.07.2025 | 45,60 | 45,60 | 45,49 | 45,49 | -1,00% | - |
| 03.07.2025 | 46,48 | 46,48 | 45,95 | 45,95 | 5,51% | - |
| 02.07.2025 | 43,98 | 43,98 | 43,55 | 43,55 | -3,20% | - |
| 01.07.2025 | 42,27 | 44,99 | 41,55 | 44,99 | 7,04% | 896,00 |
| 30.06.2025 | 42,50 | 42,52 | 42,03 | 42,03 | 0,65% | - |
| 27.06.2025 | 42,49 | 42,49 | 41,76 | 41,76 | 4,71% | - |
| 26.06.2025 | 40,53 | 40,53 | 39,88 | 39,88 | -1,97% | - |
| 25.06.2025 | 41,27 | 41,33 | 40,68 | 40,68 | 2,01% | - |
| 24.06.2025 | 39,88 | 40,12 | 39,88 | 39,88 | -8,68% | - |
| 23.06.2025 | 44,13 | 44,18 | 43,67 | 43,67 | 0,09% | - |
| 20.06.2025 | 43,94 | 44,01 | 43,63 | 43,63 | -0,55% | - |
| 19.06.2025 | 44,07 | 44,07 | 43,87 | 43,87 | -0,07% | - |
| 18.06.2025 | 44,57 | 44,57 | 43,90 | 43,90 | 1,06% | - |
| 17.06.2025 | 44,20 | 44,20 | 43,44 | 43,44 | -3,51% | - |
| 16.06.2025 | 45,28 | 45,32 | 45,02 | 45,02 | 0,40% | - |
| 13.06.2025 | 46,81 | 46,82 | 44,84 | 44,84 | 2,37% | - |
| 12.06.2025 | 44,79 | 44,85 | 43,80 | 43,80 | -0,50% | - |
| 11.06.2025 | 44,52 | 44,53 | 44,02 | 44,02 | -3,57% | - |
| 10.06.2025 | 42,66 | 45,65 | 42,44 | 45,65 | 11,50% | 43,00 |
| 09.06.2025 | 42,00 | 42,03 | 40,94 | 40,94 | 2,27% | - |
| 06.06.2025 | 40,70 | 40,74 | 40,03 | 40,03 | 1,55% | - |
| 05.06.2025 | 40,43 | 40,49 | 39,42 | 39,42 | -1,65% | - |
| 04.06.2025 | 40,78 | 40,78 | 40,08 | 40,08 | 6,82% | - |
| 03.06.2025 | 37,86 | 37,88 | 37,52 | 37,52 | -1,39% | - |
| 02.06.2025 | 37,71 | 38,05 | 37,60 | 38,05 | -3,35% | - |
| 30.05.2025 | 39,89 | 39,94 | 39,37 | 39,37 | 3,61% | - |
| 29.05.2025 | 40,29 | 40,29 | 38,00 | 38,00 | -3,48% | - |
| 28.05.2025 | 39,92 | 39,92 | 39,37 | 39,37 | -1,13% | - |
| 27.05.2025 | 40,41 | 40,53 | 39,82 | 39,82 | -0,45% | - |
| 26.05.2025 | 39,88 | 40,00 | 39,88 | 40,00 | 1,83% | - |
| 23.05.2025 | 40,33 | 40,40 | 39,28 | 39,28 | -0,36% | - |
| 22.05.2025 | 40,02 | 40,02 | 39,42 | 39,42 | -2,57% | - |
| 21.05.2025 | 41,11 | 41,11 | 40,46 | 40,46 | -1,96% | - |
| 20.05.2025 | 41,78 | 41,78 | 41,27 | 41,27 | -1,03% | - |
| 19.05.2025 | 42,48 | 42,48 | 41,70 | 41,70 | -1,35% | - |
| 16.05.2025 | 42,78 | 42,85 | 42,27 | 42,27 | -2,42% | - |
| 15.05.2025 | 43,85 | 43,92 | 43,32 | 43,32 | 3,81% | - |
| 14.05.2025 | 43,86 | 43,88 | 41,73 | 41,73 | -2,09% | - |
| 13.05.2025 | 43,45 | 43,45 | 42,62 | 42,62 | -3,20% | - |
| 12.05.2025 | 41,15 | 44,03 | 41,15 | 44,03 | 11,84% | 120,00 |
| 09.05.2025 | 40,12 | 40,12 | 39,37 | 39,37 | 3,93% | - |
| 08.05.2025 | 37,96 | 38,00 | 37,88 | 37,88 | -0,97% | - |
| 07.05.2025 | 38,24 | 38,30 | 38,23 | 38,25 | 2,14% | - |