28,950€
0,10%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 28,14 | 28,14 | 27,85 | 27,92 | -0,78% | - |
| 10.02.2025 | 28,23 | 28,33 | 27,95 | 28,14 | -0,32% | - |
| 07.02.2025 | 28,31 | 28,51 | 28,10 | 28,23 | -0,28% | - |
| 06.02.2025 | 28,59 | 29,01 | 27,46 | 28,31 | -0,88% | - |
| 05.02.2025 | 28,22 | 28,56 | 28,04 | 28,56 | 0,85% | - |
| 04.02.2025 | 28,40 | 28,54 | 28,21 | 28,32 | -0,28% | - |
| 03.02.2025 | 28,97 | 29,01 | 28,25 | 28,40 | -2,10% | - |
| 31.01.2025 | 29,10 | 29,26 | 28,96 | 29,01 | -0,17% | - |
| 30.01.2025 | 28,68 | 29,18 | 28,66 | 29,06 | 1,18% | - |
| 29.01.2025 | 28,47 | 28,85 | 28,47 | 28,72 | 0,74% | - |
| 28.01.2025 | 28,58 | 28,72 | 28,33 | 28,51 | -0,52% | - |
| 27.01.2025 | 28,90 | 28,90 | 28,36 | 28,66 | -0,83% | - |
| 24.01.2025 | 28,61 | 28,94 | 28,53 | 28,90 | 1,16% | - |
| 23.01.2025 | 27,91 | 28,65 | 27,91 | 28,57 | 2,36% | - |
| 22.01.2025 | 27,67 | 28,10 | 27,61 | 27,91 | 0,87% | - |
| 21.01.2025 | 27,77 | 27,85 | 27,42 | 27,67 | -0,36% | - |
| 20.01.2025 | 27,64 | 27,83 | 27,49 | 27,77 | 0,47% | - |
| 17.01.2025 | 27,31 | 27,72 | 27,28 | 27,64 | 1,21% | - |
| 16.01.2025 | 26,50 | 27,37 | 26,50 | 27,31 | 2,82% | - |
| 15.01.2025 | 25,81 | 26,59 | 25,81 | 26,56 | 2,91% | - |