39,930€
0,94%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 39,65 | 40,41 | 39,65 | 39,98 | 1,06% | - |
| 19.02.2026 | 40,12 | 40,12 | 39,54 | 39,56 | -1,59% | - |
| 18.02.2026 | 39,81 | 40,24 | 39,60 | 40,20 | 2,97% | - |
| 17.02.2026 | 40,47 | 40,51 | 38,72 | 39,04 | -3,98% | 40,00 |
| 16.02.2026 | 40,33 | 40,96 | 40,01 | 40,66 | 1,98% | - |
| 13.02.2026 | 40,22 | 40,50 | 39,63 | 39,87 | -0,75% | - |
| 12.02.2026 | 40,73 | 41,44 | 40,13 | 40,17 | -1,57% | 350,00 |
| 11.02.2026 | 40,63 | 40,95 | 39,88 | 40,81 | 0,99% | - |
| 10.02.2026 | 40,21 | 40,57 | 39,83 | 40,41 | 1,35% | - |
| 09.02.2026 | 39,65 | 39,92 | 39,26 | 39,87 | 1,35% | - |
| 06.02.2026 | 38,96 | 39,53 | 38,92 | 39,34 | 0,77% | - |
| 05.02.2026 | 38,77 | 39,61 | 38,61 | 39,04 | -1,29% | - |
| 04.02.2026 | 38,71 | 39,69 | 38,71 | 39,55 | 2,28% | 85,00 |
| 03.02.2026 | 37,84 | 38,78 | 37,84 | 38,67 | 3,48% | - |
| 02.02.2026 | 37,61 | 37,79 | 36,63 | 37,37 | -0,77% | - |
| 30.01.2026 | 38,17 | 38,35 | 37,32 | 37,66 | -1,34% | 1,00 |
| 29.01.2026 | 38,02 | 39,56 | 37,88 | 38,17 | 0,74% | - |
| 28.01.2026 | 37,91 | 38,23 | 37,85 | 37,89 | -0,24% | 200,00 |
| 27.01.2026 | 37,61 | 38,09 | 37,47 | 37,98 | 0,69% | - |
| 26.01.2026 | 36,99 | 37,79 | 36,77 | 37,72 | 1,45% | - |
| 23.01.2026 | 37,21 | 37,26 | 36,75 | 37,18 | 0,08% | 50,00 |
| 22.01.2026 | 36,55 | 37,31 | 36,23 | 37,15 | 3,86% | - |
| 21.01.2026 | 35,67 | 36,04 | 35,31 | 35,77 | 0,42% | - |
| 20.01.2026 | 35,75 | 35,75 | 35,05 | 35,62 | -0,64% | - |
| 19.01.2026 | 35,27 | 36,11 | 35,19 | 35,85 | 0,03% | - |
| 16.01.2026 | 35,97 | 36,07 | 35,55 | 35,84 | -0,44% | - |
| 15.01.2026 | 35,50 | 36,08 | 35,40 | 36,00 | 1,18% | - |
| 14.01.2026 | 35,42 | 35,81 | 35,37 | 35,58 | 0,42% | 15,00 |
| 13.01.2026 | 35,78 | 35,79 | 35,21 | 35,43 | -0,87% | - |
| 12.01.2026 | 34,93 | 35,75 | 34,91 | 35,74 | 1,62% | 45,00 |
| 09.01.2026 | 34,71 | 35,20 | 34,46 | 35,17 | 2,12% | - |
| 08.01.2026 | 34,24 | 34,57 | 34,09 | 34,44 | 0,53% | - |
| 07.01.2026 | 34,25 | 34,27 | 34,23 | 34,26 | 0,09% | - |
| 06.01.2026 | 34,13 | 34,24 | 33,78 | 34,23 | 0,65% | - |
| 05.01.2026 | 33,08 | 34,02 | 33,08 | 34,01 | 2,81% | - |
| 02.01.2026 | 32,52 | 33,10 | 32,40 | 33,08 | 1,13% | - |
| 30.12.2025 | 32,74 | 32,75 | 32,71 | 32,71 | -0,55% | - |
| 29.12.2025 | 32,84 | 33,36 | 32,56 | 32,89 | 0,67% | 600,00 |
| 23.12.2025 | 32,88 | 32,97 | 32,65 | 32,67 | -0,91% | - |
| 22.12.2025 | 33,06 | 33,36 | 32,78 | 32,97 | -0,39% | - |
| 19.12.2025 | 32,87 | 33,15 | 32,50 | 33,10 | 0,39% | - |
| 18.12.2025 | 32,33 | 33,01 | 32,25 | 32,97 | 1,67% | - |
| 17.12.2025 | 33,00 | 33,24 | 32,40 | 32,43 | -1,58% | - |
| 16.12.2025 | 32,63 | 33,05 | 32,59 | 32,95 | 0,12% | - |
| 15.12.2025 | 32,83 | 32,91 | 32,60 | 32,91 | 0,24% | - |
| 12.12.2025 | 33,83 | 34,03 | 32,73 | 32,83 | -3,38% | 250,00 |
| 11.12.2025 | 33,68 | 34,10 | 33,37 | 33,98 | 1,68% | 60,00 |
| 10.12.2025 | 32,76 | 33,78 | 32,62 | 33,42 | 1,98% | - |
| 09.12.2025 | 33,03 | 33,19 | 32,67 | 32,77 | -0,61% | - |
| 08.12.2025 | 33,27 | 33,28 | 32,86 | 32,97 | -1,29% | 100,00 |
| 05.12.2025 | 33,21 | 33,62 | 33,20 | 33,40 | 0,42% | - |
| 04.12.2025 | 33,00 | 33,34 | 32,85 | 33,26 | 3,23% | - |
| 03.12.2025 | 31,79 | 32,58 | 31,79 | 32,22 | 1,48% | - |
| 02.12.2025 | 31,99 | 32,03 | 31,68 | 31,75 | 0,41% | - |
| 01.12.2025 | 32,01 | 32,01 | 31,51 | 31,62 | -1,28% | 32,00 |
| 28.11.2025 | 31,65 | 32,31 | 31,62 | 32,03 | 1,20% | - |
| 27.11.2025 | 31,60 | 31,80 | 31,53 | 31,65 | 0,00% | - |
| 26.11.2025 | 31,60 | 31,75 | 31,33 | 31,65 | 0,51% | - |
| 25.11.2025 | 31,29 | 31,58 | 31,19 | 31,49 | 0,90% | - |
| 24.11.2025 | 31,21 | 31,33 | 31,05 | 31,21 | 0,87% | 15,00 |
| 21.11.2025 | 31,05 | 31,17 | 30,53 | 30,94 | -0,77% | - |
| 20.11.2025 | 31,25 | 31,58 | 31,14 | 31,18 | -0,03% | - |
| 19.11.2025 | 31,39 | 31,50 | 31,02 | 31,19 | -0,45% | - |
| 18.11.2025 | 31,63 | 32,11 | 31,23 | 31,33 | -2,55% | - |
| 17.11.2025 | 32,15 | 32,27 | 32,04 | 32,15 | 0,16% | - |
| 14.11.2025 | 31,99 | 32,20 | 31,58 | 32,10 | 0,06% | - |
| 13.11.2025 | 33,26 | 33,47 | 32,05 | 32,08 | -3,26% | - |
| 12.11.2025 | 33,47 | 33,93 | 33,08 | 33,16 | -0,54% | - |
| 11.11.2025 | 33,52 | 33,53 | 33,17 | 33,34 | -0,21% | - |
| 10.11.2025 | 33,12 | 33,70 | 33,12 | 33,41 | 2,08% | - |
| 07.11.2025 | 32,99 | 33,21 | 32,70 | 32,73 | -1,74% | - |
| 06.11.2025 | 33,17 | 33,89 | 32,99 | 33,31 | 0,76% | - |
| 05.11.2025 | 32,84 | 33,09 | 31,72 | 33,06 | -0,39% | 666,00 |
| 04.11.2025 | 33,35 | 33,35 | 32,90 | 33,19 | -2,30% | - |
| 03.11.2025 | 34,04 | 34,35 | 33,85 | 33,97 | -0,03% | 58,00 |
| 31.10.2025 | 34,35 | 34,61 | 33,90 | 33,98 | -0,82% | - |
| 30.10.2025 | 34,31 | 34,40 | 33,90 | 34,26 | -0,03% | 10,00 |
| 29.10.2025 | 34,41 | 34,50 | 33,82 | 34,27 | 0,18% | - |
| 28.10.2025 | 34,65 | 34,65 | 34,13 | 34,21 | -0,12% | 3,00 |
| 27.10.2025 | 33,97 | 34,68 | 33,97 | 34,25 | 0,91% | 31,00 |
| 24.10.2025 | 34,45 | 34,61 | 33,77 | 33,94 | 0,27% | - |
| 23.10.2025 | 33,01 | 33,85 | 32,97 | 33,85 | 2,14% | - |
| 22.10.2025 | 33,23 | 33,52 | 33,09 | 33,14 | -0,42% | - |
| 21.10.2025 | 33,26 | 33,44 | 32,94 | 33,28 | 0,06% | - |
| 20.10.2025 | 32,75 | 33,26 | 32,46 | 33,26 | 1,99% | - |
| 17.10.2025 | 32,69 | 32,78 | 32,49 | 32,61 | -0,46% | - |
| 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% | - |