26,730€
-0,41%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,84 | 26,90 | 26,46 | 26,69 | -0,56% | - |
| 19.12.2024 | 26,90 | 27,11 | 26,78 | 26,84 | -0,22% | - |
| 18.12.2024 | 27,26 | 27,36 | 26,78 | 26,90 | -1,32% | - |
| 17.12.2024 | 27,22 | 27,33 | 27,13 | 27,26 | 0,15% | - |
| 16.12.2024 | 27,27 | 27,40 | 27,11 | 27,22 | -0,18% | - |
| 13.12.2024 | 27,62 | 27,77 | 27,23 | 27,27 | -1,27% | - |
| 12.12.2024 | 28,14 | 28,23 | 27,58 | 27,62 | -1,85% | - |
| 11.12.2024 | 27,80 | 28,18 | 27,66 | 28,14 | 1,22% | 102,00 |
| 10.12.2024 | 27,89 | 28,02 | 27,73 | 27,80 | -0,39% | - |
| 09.12.2024 | 27,43 | 28,40 | 27,41 | 27,91 | 1,75% | - |
| 06.12.2024 | 27,35 | 27,54 | 27,26 | 27,43 | 0,29% | - |
| 05.12.2024 | 27,49 | 27,64 | 27,30 | 27,35 | -0,65% | - |
| 04.12.2024 | 27,28 | 27,63 | 27,22 | 27,53 | 0,84% | - |
| 03.12.2024 | 27,27 | 27,34 | 27,04 | 27,30 | 0,11% | - |
| 02.12.2024 | 27,01 | 27,31 | 26,85 | 27,27 | 0,96% | - |
| 29.11.2024 | 26,76 | 27,09 | 26,58 | 27,01 | 0,93% | - |
| 28.11.2024 | 26,30 | 26,79 | 26,30 | 26,76 | 1,75% | - |
| 27.11.2024 | 26,07 | 26,42 | 25,97 | 26,30 | 0,88% | - |
| 26.11.2024 | 26,68 | 26,68 | 26,00 | 26,07 | -2,29% | - |
| 25.11.2024 | 26,51 | 26,92 | 26,48 | 26,68 | 0,53% | - |
| 22.11.2024 | 25,76 | 26,54 | 25,76 | 26,54 | 3,03% | - |
| 21.11.2024 | 25,49 | 25,84 | 25,20 | 25,76 | 1,06% | - |
| 20.11.2024 | 25,71 | 25,90 | 25,28 | 25,49 | -0,51% | - |
| 19.11.2024 | 26,22 | 26,28 | 25,48 | 25,62 | -1,84% | - |
| 18.11.2024 | 25,77 | 26,16 | 25,69 | 26,10 | 1,44% | - |
| 15.11.2024 | 25,76 | 26,07 | 25,55 | 25,73 | -0,35% | - |
| 14.11.2024 | 26,18 | 26,18 | 25,46 | 25,82 | -1,49% | - |
| 13.11.2024 | 25,94 | 26,21 | 25,87 | 26,21 | 0,69% | - |
| 12.11.2024 | 26,78 | 26,78 | 25,97 | 26,03 | -2,91% | - |
| 11.11.2024 | 26,29 | 26,99 | 26,29 | 26,81 | 1,98% | - |
| 08.11.2024 | 26,67 | 26,67 | 26,03 | 26,29 | -1,54% | - |
| 07.11.2024 | 25,85 | 26,75 | 25,85 | 26,70 | 3,05% | - |
| 06.11.2024 | 24,90 | 26,11 | 24,88 | 25,91 | 2,53% | - |
| 05.11.2024 | 24,79 | 25,27 | 24,44 | 25,27 | 1,81% | - |
| 04.11.2024 | 25,13 | 25,27 | 24,72 | 24,82 | -1,23% | - |
| 01.11.2024 | 25,00 | 25,30 | 24,92 | 25,13 | 0,36% | - |
| 31.10.2024 | 25,24 | 25,42 | 24,76 | 25,04 | -0,79% | - |
| 30.10.2024 | 25,54 | 25,75 | 25,22 | 25,24 | -1,48% | - |
| 29.10.2024 | 25,76 | 25,82 | 25,47 | 25,62 | -0,54% | - |
| 28.10.2024 | 25,52 | 25,84 | 25,39 | 25,76 | 1,42% | - |
| 25.10.2024 | 25,30 | 25,55 | 25,27 | 25,40 | -0,12% | - |
| 24.10.2024 | 25,48 | 25,71 | 25,37 | 25,43 | -0,20% | - |
| 23.10.2024 | 25,83 | 25,86 | 25,38 | 25,48 | -1,13% | - |
| 22.10.2024 | 25,70 | 25,83 | 25,44 | 25,77 | 0,27% | - |
| 21.10.2024 | 26,00 | 26,12 | 25,56 | 25,70 | -1,31% | - |
| 18.10.2024 | 25,98 | 26,28 | 25,87 | 26,04 | 0,15% | - |
| 17.10.2024 | 25,84 | 26,04 | 25,66 | 26,00 | 0,23% | - |
| 16.10.2024 | 25,55 | 25,94 | 25,34 | 25,94 | 1,53% | - |
| 15.10.2024 | 25,86 | 25,87 | 25,50 | 25,55 | -1,08% | - |
| 14.10.2024 | 25,64 | 25,83 | 25,40 | 25,83 | 0,58% | - |
| 11.10.2024 | 25,60 | 25,75 | 25,47 | 25,68 | 0,47% | - |
| 10.10.2024 | 25,82 | 25,82 | 25,34 | 25,56 | -1,01% | - |
| 09.10.2024 | 25,71 | 25,82 | 25,58 | 25,82 | 0,58% | - |
| 08.10.2024 | 25,81 | 25,81 | 25,42 | 25,67 | -0,66% | - |
| 07.10.2024 | 26,04 | 26,12 | 25,62 | 25,84 | -0,62% | - |
| 04.10.2024 | 25,43 | 26,13 | 25,40 | 26,00 | 2,32% | - |
| 03.10.2024 | 25,61 | 25,81 | 25,33 | 25,41 | -2,19% | - |
| 02.10.2024 | 25,98 | 26,11 | 25,82 | 25,98 | 0,00% | - |
| 01.10.2024 | 26,29 | 26,33 | 25,84 | 25,98 | -1,18% | - |
| 30.09.2024 | 26,45 | 26,91 | 26,20 | 26,29 | -0,34% | - |
| 27.09.2024 | 26,53 | 26,66 | 26,38 | 26,38 | -0,57% | - |
| 26.09.2024 | 25,69 | 26,68 | 25,69 | 26,53 | 3,11% | - |
| 25.09.2024 | 25,67 | 26,11 | 25,61 | 25,73 | -0,39% | - |
| 24.09.2024 | 25,71 | 26,12 | 25,63 | 25,83 | 0,62% | - |
| 23.09.2024 | 25,35 | 25,71 | 25,10 | 25,67 | 1,26% | - |
| 20.09.2024 | 25,72 | 26,05 | 25,26 | 25,35 | -1,59% | - |
| 19.09.2024 | 24,97 | 25,89 | 24,97 | 25,76 | 3,16% | - |
| 18.09.2024 | 24,96 | 25,12 | 24,81 | 24,97 | 0,04% | - |
| 17.09.2024 | 24,63 | 25,15 | 24,63 | 24,96 | 1,22% | - |
| 16.09.2024 | 24,67 | 24,69 | 24,48 | 24,66 | 0,08% | - |
| 13.09.2024 | 24,33 | 24,69 | 24,28 | 24,64 | 1,27% | - |
| 12.09.2024 | 23,86 | 24,39 | 23,86 | 24,33 | 1,88% | - |
| 11.09.2024 | 23,40 | 23,90 | 23,38 | 23,88 | 1,79% | - |
| 10.09.2024 | 23,32 | 23,53 | 23,26 | 23,46 | 0,09% | - |
| 09.09.2024 | 23,13 | 23,57 | 23,13 | 23,44 | 1,47% | - |
| 06.09.2024 | 23,42 | 23,66 | 23,04 | 23,10 | -1,45% | - |
| 05.09.2024 | 23,36 | 23,49 | 23,23 | 23,44 | 0,47% | - |
| 04.09.2024 | 23,11 | 23,43 | 23,04 | 23,33 | 0,13% | - |
| 03.09.2024 | 23,83 | 24,01 | 23,19 | 23,30 | -2,14% | - |
| 02.09.2024 | 23,97 | 24,01 | 23,75 | 23,81 | -0,67% | - |
| 30.08.2024 | 23,96 | 24,06 | 23,89 | 23,97 | 0,04% | - |
| 29.08.2024 | 23,36 | 24,10 | 23,30 | 23,96 | 2,70% | - |
| 28.08.2024 | 23,11 | 23,52 | 23,01 | 23,33 | 0,95% | - |
| 27.08.2024 | 23,07 | 23,24 | 22,99 | 23,11 | 0,26% | - |
| 26.08.2024 | 23,06 | 23,13 | 22,97 | 23,05 | 0,09% | - |
| 23.08.2024 | 22,90 | 23,10 | 22,82 | 23,03 | 0,92% | - |
| 22.08.2024 | 22,73 | 22,91 | 22,67 | 22,82 | 0,40% | - |
| 21.08.2024 | 22,64 | 22,81 | 22,58 | 22,73 | 0,62% | - |
| 20.08.2024 | 22,85 | 22,98 | 22,56 | 22,59 | -1,14% | - |
| 19.08.2024 | 22,69 | 22,93 | 22,55 | 22,85 | 0,62% | - |
| 16.08.2024 | 22,84 | 22,94 | 22,49 | 22,71 | -0,57% | - |
| 15.08.2024 | 22,30 | 22,89 | 22,27 | 22,84 | 2,65% | - |
| 14.08.2024 | 22,45 | 22,49 | 22,08 | 22,25 | -0,89% | - |
| 13.08.2024 | 22,34 | 22,66 | 22,30 | 22,45 | 0,49% | - |
| 12.08.2024 | 22,35 | 22,43 | 22,21 | 22,34 | 0,13% | - |
| 09.08.2024 | 22,44 | 22,63 | 22,12 | 22,31 | -1,06% | - |
| 08.08.2024 | 22,18 | 22,55 | 21,93 | 22,55 | 2,17% | - |
| 07.08.2024 | 21,97 | 22,57 | 21,88 | 22,07 | 1,52% | - |
| 06.08.2024 | 22,15 | 22,28 | 21,68 | 21,74 | -1,36% | - |
| 05.08.2024 | 22,19 | 22,21 | 21,46 | 22,04 | -2,30% | - |