The Weir Group PLC
[WKN: 857968 | ISIN: GB0009465807]
Aktienkurse
29,070€ -1,56%
Echtzeit-Aktienkurs The Weir Group PLC
Bid: Ask:

Aktienkurse zur The Weir Group PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
04.03.2025 29,83 29,89 28,48 28,65 -4,02% -
03.03.2025 29,63 30,23 29,44 29,85 1,50% -
28.02.2025 27,81 29,68 27,54 29,41 5,75% 525,00
27.02.2025 27,73 28,10 27,58 27,81 0,29% -
26.02.2025 27,48 27,87 27,48 27,73 0,91% -
25.02.2025 27,58 27,70 27,27 27,48 -0,22% -
24.02.2025 27,85 28,39 27,41 27,54 -1,11% -
21.02.2025 27,98 28,29 27,79 27,85 -0,46% -
20.02.2025 27,95 28,26 27,91 27,98 0,21% -
19.02.2025 28,57 28,57 27,85 27,92 -2,28% -
18.02.2025 28,44 28,60 28,20 28,57 0,46% -
17.02.2025 28,17 28,44 28,10 28,44 0,96% -
14.02.2025 28,49 28,68 28,09 28,17 -1,12% -
13.02.2025 28,30 28,61 28,03 28,49 1,17% -
12.02.2025 27,92 28,16 27,68 28,16 0,86% -