32,680€
-0,24%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 32,69 | 32,72 | 32,60 | 32,72 | -0,12% | - |
| 16.10.2025 | 32,68 | 33,01 | 32,54 | 32,76 | 0,03% | - |
| 15.10.2025 | 32,61 | 32,83 | 32,38 | 32,75 | 0,80% | - |
| 14.10.2025 | 32,83 | 32,88 | 32,30 | 32,49 | -1,61% | 100,00 |
| 13.10.2025 | 33,18 | 33,25 | 32,55 | 33,02 | -0,09% | - |
| 10.10.2025 | 33,15 | 33,23 | 32,96 | 33,05 | 0,03% | - |
| 09.10.2025 | 32,69 | 33,13 | 32,62 | 33,04 | 1,51% | - |
| 08.10.2025 | 32,40 | 32,60 | 32,10 | 32,55 | -0,55% | - |
| 07.10.2025 | 33,20 | 33,43 | 32,41 | 32,73 | -1,06% | 100,00 |
| 06.10.2025 | 32,95 | 33,27 | 32,85 | 33,08 | 0,24% | - |
| 03.10.2025 | 32,94 | 33,28 | 32,40 | 33,00 | 0,33% | - |
| 02.10.2025 | 32,50 | 32,90 | 32,09 | 32,89 | 2,33% | - |
| 01.10.2025 | 31,47 | 32,32 | 31,24 | 32,14 | 3,28% | 1.290,00 |
| 30.09.2025 | 30,87 | 31,19 | 30,71 | 31,12 | 1,07% | - |
| 29.09.2025 | 31,43 | 31,59 | 30,54 | 30,79 | -1,44% | - |
| 26.09.2025 | 30,41 | 31,30 | 30,39 | 31,24 | 2,53% | - |
| 25.09.2025 | 30,51 | 30,92 | 30,14 | 30,47 | -1,04% | - |
| 24.09.2025 | 31,07 | 31,19 | 30,56 | 30,79 | -0,29% | - |
| 23.09.2025 | 30,71 | 31,17 | 30,54 | 30,88 | 0,62% | - |
| 22.09.2025 | 30,51 | 30,85 | 30,39 | 30,69 | 0,59% | - |
| 19.09.2025 | 30,40 | 30,59 | 30,24 | 30,51 | 0,46% | - |
| 18.09.2025 | 29,94 | 30,45 | 29,91 | 30,37 | 0,36% | - |
| 17.09.2025 | 30,20 | 30,33 | 29,95 | 30,26 | -0,23% | - |
| 16.09.2025 | 30,33 | 30,89 | 30,28 | 30,33 | -0,26% | - |
| 15.09.2025 | 30,24 | 30,67 | 30,16 | 30,41 | 1,16% | - |
| 12.09.2025 | 29,90 | 30,16 | 29,88 | 30,06 | 1,21% | - |
| 11.09.2025 | 29,70 | 29,74 | 29,66 | 29,70 | -0,50% | - |
| 10.09.2025 | 29,99 | 30,22 | 29,71 | 29,85 | -0,03% | - |
| 09.09.2025 | 29,82 | 29,95 | 29,75 | 29,86 | -0,40% | - |
| 08.09.2025 | 29,47 | 30,00 | 29,38 | 29,98 | 1,80% | - |
| 05.09.2025 | 29,14 | 29,60 | 29,05 | 29,45 | 0,99% | 100,00 |
| 04.09.2025 | 28,88 | 29,19 | 28,26 | 29,16 | 2,14% | - |
| 03.09.2025 | 28,88 | 28,88 | 28,22 | 28,55 | -0,24% | - |
| 02.09.2025 | 28,88 | 28,88 | 28,34 | 28,62 | -0,90% | 170,00 |
| 01.09.2025 | 28,83 | 28,92 | 28,44 | 28,88 | 0,24% | - |
| 29.08.2025 | 29,03 | 29,11 | 28,68 | 28,81 | -0,89% | - |
| 28.08.2025 | 28,73 | 29,22 | 28,73 | 29,07 | 1,18% | - |
| 27.08.2025 | 28,89 | 28,96 | 28,49 | 28,73 | -0,48% | - |
| 26.08.2025 | 29,19 | 29,25 | 28,57 | 28,87 | -1,47% | - |
| 25.08.2025 | 29,11 | 29,44 | 29,08 | 29,30 | 0,41% | - |
| 22.08.2025 | 28,85 | 29,29 | 28,76 | 29,18 | 1,07% | 100,00 |
| 21.08.2025 | 28,74 | 29,09 | 28,67 | 28,87 | 0,45% | - |
| 20.08.2025 | 28,70 | 28,83 | 28,38 | 28,74 | 0,10% | - |
| 19.08.2025 | 28,16 | 28,78 | 28,09 | 28,71 | 1,99% | - |
| 18.08.2025 | 28,44 | 28,47 | 28,07 | 28,15 | -0,92% | - |
| 15.08.2025 | 28,85 | 28,93 | 28,30 | 28,41 | -1,32% | - |
| 14.08.2025 | 28,69 | 29,00 | 28,59 | 28,79 | 0,21% | - |
| 13.08.2025 | 28,96 | 29,13 | 28,64 | 28,73 | -0,79% | - |
| 12.08.2025 | 28,67 | 28,99 | 28,63 | 28,96 | 0,91% | - |
| 11.08.2025 | 28,88 | 29,04 | 28,59 | 28,70 | -0,59% | - |
| 08.08.2025 | 28,85 | 28,92 | 28,57 | 28,87 | 0,31% | - |
| 07.08.2025 | 28,67 | 29,01 | 28,67 | 28,78 | 0,35% | - |
| 06.08.2025 | 28,71 | 28,94 | 28,49 | 28,68 | -0,10% | - |
| 05.08.2025 | 28,83 | 29,01 | 28,58 | 28,71 | -0,42% | - |
| 04.08.2025 | 28,94 | 29,19 | 28,58 | 28,83 | -0,65% | - |
| 01.08.2025 | 30,66 | 30,69 | 28,92 | 29,02 | -5,69% | - |
| 31.07.2025 | 30,68 | 31,57 | 29,65 | 30,77 | 0,26% | - |
| 30.07.2025 | 30,72 | 31,08 | 30,59 | 30,69 | 0,16% | - |
| 29.07.2025 | 30,45 | 30,94 | 30,26 | 30,64 | 0,82% | - |
| 28.07.2025 | 30,71 | 31,04 | 30,37 | 30,39 | -1,17% | - |
| 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% | - |