30,710€
-0,19%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 30,77 | 30,81 | 30,36 | 30,75 | -0,06% | - |
| 24.07.2025 | 31,27 | 31,27 | 30,65 | 30,77 | -1,47% | - |
| 23.07.2025 | 30,79 | 31,27 | 30,71 | 31,23 | 1,49% | - |
| 22.07.2025 | 30,81 | 30,96 | 30,65 | 30,77 | -0,32% | - |
| 21.07.2025 | 30,76 | 31,23 | 30,68 | 30,87 | 0,46% | - |
| 18.07.2025 | 31,30 | 31,49 | 30,73 | 30,73 | -1,85% | - |
| 17.07.2025 | 30,52 | 31,33 | 30,45 | 31,31 | 2,52% | - |
| 16.07.2025 | 30,05 | 30,65 | 29,73 | 30,54 | 1,90% | - |
| 15.07.2025 | 29,97 | 30,26 | 29,92 | 29,97 | -0,03% | - |
| 14.07.2025 | 30,01 | 30,13 | 29,76 | 29,98 | 0,03% | - |
| 11.07.2025 | 30,53 | 30,54 | 29,88 | 29,97 | -2,09% | - |
| 10.07.2025 | 29,81 | 30,62 | 29,76 | 30,61 | 2,48% | - |
| 09.07.2025 | 29,75 | 29,95 | 29,60 | 29,87 | 0,34% | - |
| 08.07.2025 | 29,49 | 29,77 | 29,14 | 29,77 | 0,88% | - |
| 07.07.2025 | 29,07 | 29,86 | 29,07 | 29,51 | 1,51% | - |
| 04.07.2025 | 29,52 | 29,52 | 29,05 | 29,07 | -1,56% | - |
| 03.07.2025 | 28,83 | 29,59 | 28,81 | 29,53 | 2,57% | - |
| 02.07.2025 | 29,19 | 29,23 | 28,49 | 28,79 | -0,90% | - |
| 01.07.2025 | 29,24 | 29,30 | 28,76 | 29,05 | -0,65% | - |
| 30.06.2025 | 29,73 | 29,73 | 29,19 | 29,24 | -1,55% | - |
| 27.06.2025 | 29,34 | 29,71 | 29,29 | 29,70 | 1,23% | - |
| 26.06.2025 | 29,11 | 29,38 | 29,06 | 29,34 | 1,03% | - |
| 25.06.2025 | 29,05 | 29,25 | 28,86 | 29,04 | -0,07% | - |
| 24.06.2025 | 29,15 | 29,36 | 28,91 | 29,06 | 1,04% | - |
| 23.06.2025 | 28,55 | 28,87 | 28,39 | 28,76 | 0,38% | - |
| 20.06.2025 | 29,23 | 29,44 | 28,64 | 28,65 | -1,27% | - |
| 19.06.2025 | 29,50 | 29,50 | 28,99 | 29,02 | -1,63% | - |
| 18.06.2025 | 29,65 | 29,75 | 29,41 | 29,50 | -0,51% | - |
| 17.06.2025 | 29,84 | 30,03 | 29,56 | 29,65 | -1,10% | - |
| 16.06.2025 | 29,76 | 30,20 | 29,72 | 29,98 | 0,91% | - |
| 13.06.2025 | 29,54 | 29,95 | 29,05 | 29,71 | 0,41% | - |
| 12.06.2025 | 30,03 | 30,03 | 29,24 | 29,59 | -1,47% | - |
| 11.06.2025 | 29,71 | 30,26 | 29,55 | 30,03 | 1,11% | - |
| 10.06.2025 | 29,24 | 29,92 | 29,10 | 29,70 | 1,57% | - |
| 09.06.2025 | 28,95 | 29,36 | 28,84 | 29,24 | 1,00% | - |
| 06.06.2025 | 29,03 | 29,27 | 28,79 | 28,95 | 0,10% | - |
| 05.06.2025 | 28,94 | 29,25 | 28,73 | 28,92 | -0,14% | 500,00 |
| 04.06.2025 | 28,82 | 29,22 | 28,82 | 28,96 | 0,49% | - |
| 03.06.2025 | 28,61 | 28,82 | 28,36 | 28,82 | 0,24% | - |
| 02.06.2025 | 29,09 | 29,09 | 28,46 | 28,75 | -1,17% | - |
| 30.05.2025 | 28,84 | 29,42 | 28,84 | 29,09 | 0,76% | 1,00 |
| 29.05.2025 | 28,81 | 29,22 | 28,69 | 28,87 | 0,21% | - |
| 28.05.2025 | 28,47 | 28,89 | 28,47 | 28,81 | 1,19% | - |
| 27.05.2025 | 28,21 | 28,63 | 28,17 | 28,47 | 0,71% | - |
| 26.05.2025 | 27,93 | 28,54 | 27,93 | 28,27 | 1,22% | - |
| 23.05.2025 | 28,21 | 28,28 | 27,31 | 27,93 | -0,99% | - |
| 22.05.2025 | 28,42 | 28,50 | 27,99 | 28,21 | -0,74% | - |
| 21.05.2025 | 28,71 | 28,73 | 28,34 | 28,42 | -1,01% | - |
| 20.05.2025 | 28,87 | 28,95 | 28,40 | 28,71 | -0,55% | - |
| 19.05.2025 | 28,97 | 28,97 | 28,38 | 28,87 | -0,35% | - |
| 16.05.2025 | 28,99 | 29,18 | 28,71 | 28,97 | -0,07% | 30,00 |
| 15.05.2025 | 28,73 | 29,01 | 28,58 | 28,99 | 0,90% | - |
| 14.05.2025 | 29,18 | 29,22 | 28,64 | 28,73 | -1,54% | - |
| 13.05.2025 | 28,76 | 29,34 | 28,51 | 29,18 | 1,50% | - |
| 12.05.2025 | 29,01 | 29,33 | 28,52 | 28,75 | 0,63% | - |
| 09.05.2025 | 28,77 | 28,88 | 28,26 | 28,57 | -0,70% | - |
| 08.05.2025 | 27,34 | 28,95 | 27,34 | 28,77 | 5,12% | - |
| 07.05.2025 | 27,39 | 27,59 | 27,07 | 27,37 | -0,07% | - |
| 06.05.2025 | 27,51 | 27,73 | 27,30 | 27,39 | -0,58% | - |
| 05.05.2025 | 27,56 | 27,67 | 27,37 | 27,55 | -0,04% | - |
| 02.05.2025 | 26,82 | 27,57 | 26,72 | 27,56 | 3,88% | - |
| 30.04.2025 | 26,53 | 26,87 | 26,00 | 26,53 | 0,11% | - |
| 29.04.2025 | 26,86 | 27,00 | 26,41 | 26,50 | -1,34% | - |
| 28.04.2025 | 27,31 | 27,43 | 26,80 | 26,86 | -1,76% | - |
| 25.04.2025 | 27,40 | 27,55 | 26,70 | 27,34 | -0,11% | - |
| 24.04.2025 | 26,00 | 27,37 | 25,64 | 27,37 | 5,27% | - |
| 23.04.2025 | 25,83 | 26,16 | 25,56 | 26,00 | 2,48% | - |
| 22.04.2025 | 24,92 | 25,41 | 24,82 | 25,37 | 0,79% | - |
| 17.04.2025 | 25,27 | 25,58 | 24,87 | 25,17 | -0,40% | - |
| 16.04.2025 | 25,93 | 25,93 | 25,15 | 25,27 | -2,55% | - |
| 15.04.2025 | 25,21 | 25,98 | 25,12 | 25,93 | 2,94% | - |
| 14.04.2025 | 24,88 | 25,27 | 24,83 | 25,19 | 1,25% | - |
| 11.04.2025 | 24,80 | 25,06 | 23,82 | 24,88 | 0,44% | - |
| 10.04.2025 | 25,56 | 25,56 | 24,28 | 24,77 | -3,09% | - |
| 09.04.2025 | 23,24 | 25,70 | 22,86 | 25,56 | 8,44% | - |
| 08.04.2025 | 23,34 | 24,38 | 23,29 | 23,57 | 0,99% | - |
| 07.04.2025 | 23,31 | 24,56 | 22,60 | 23,34 | -3,47% | - |
| 04.04.2025 | 26,40 | 26,46 | 24,01 | 24,18 | -8,41% | - |
| 03.04.2025 | 26,71 | 27,06 | 26,08 | 26,40 | -3,90% | - |
| 02.04.2025 | 27,75 | 27,75 | 27,12 | 27,47 | -1,01% | - |
| 01.04.2025 | 27,96 | 28,13 | 27,42 | 27,75 | -0,75% | - |
| 31.03.2025 | 28,41 | 28,41 | 27,62 | 27,96 | -1,58% | - |
| 28.03.2025 | 28,88 | 28,94 | 28,29 | 28,41 | -1,63% | - |
| 27.03.2025 | 29,34 | 29,34 | 28,81 | 28,88 | -1,57% | - |
| 26.03.2025 | 29,67 | 29,71 | 29,21 | 29,34 | -1,11% | - |
| 25.03.2025 | 28,67 | 29,71 | 28,53 | 29,67 | 3,49% | - |
| 24.03.2025 | 28,46 | 28,76 | 28,37 | 28,67 | 0,74% | - |
| 21.03.2025 | 28,88 | 28,93 | 28,21 | 28,46 | -1,45% | - |
| 20.03.2025 | 28,65 | 28,99 | 28,38 | 28,88 | 0,80% | - |
| 19.03.2025 | 28,53 | 28,71 | 28,32 | 28,65 | 0,42% | - |
| 18.03.2025 | 28,45 | 28,71 | 28,13 | 28,53 | 0,28% | - |
| 17.03.2025 | 28,39 | 28,58 | 28,25 | 28,45 | -0,14% | - |
| 14.03.2025 | 28,07 | 28,53 | 27,98 | 28,49 | 1,50% | - |
| 13.03.2025 | 28,49 | 28,51 | 27,95 | 28,07 | -1,47% | - |
| 12.03.2025 | 28,21 | 28,75 | 28,06 | 28,49 | 0,89% | - |
| 11.03.2025 | 29,02 | 29,18 | 27,97 | 28,24 | -2,32% | 525,00 |
| 10.03.2025 | 29,64 | 29,84 | 28,65 | 28,91 | -2,46% | - |
| 07.03.2025 | 29,53 | 29,71 | 29,23 | 29,64 | 0,14% | - |
| 06.03.2025 | 29,59 | 29,92 | 29,39 | 29,60 | 0,03% | - |
| 05.03.2025 | 28,79 | 29,63 | 28,71 | 29,59 | 3,28% | - |