34,770€
0,96%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 34,71 | 34,73 | 34,66 | 34,71 | 0,78% | - |
| 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% | - |
| 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% | - |