28,600€
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,50 | 28,50 | 28,30 | 28,50 | -0,35% | - |
| 28.05.2026 | 28,70 | 29,00 | 28,60 | 28,60 | -3,70% | - |
| 26.05.2026 | 29,80 | 29,90 | 29,70 | 29,70 | 0,00% | - |
| 25.05.2026 | 29,80 | 29,80 | 29,70 | 29,70 | 0,00% | - |
| 21.05.2026 | 29,80 | 29,90 | 29,70 | 29,70 | -0,34% | - |
| 20.05.2026 | 28,20 | 30,00 | 28,00 | 29,80 | 4,56% | - |
| 19.05.2026 | 28,30 | 28,70 | 28,20 | 28,50 | 2,15% | - |
| 18.05.2026 | 28,00 | 28,10 | 27,70 | 27,90 | -1,76% | - |
| 15.05.2026 | 28,90 | 28,90 | 28,30 | 28,40 | -0,70% | 100,00 |
| 14.05.2026 | 28,60 | 28,90 | 28,50 | 28,60 | 1,06% | - |
| 13.05.2026 | 28,50 | 28,70 | 28,30 | 28,30 | -1,05% | - |
| 12.05.2026 | 28,70 | 28,90 | 28,40 | 28,60 | 0,35% | - |
| 11.05.2026 | 28,90 | 29,10 | 28,50 | 28,50 | -3,39% | - |
| 08.05.2026 | 29,50 | 29,70 | 29,20 | 29,50 | -2,64% | 25,00 |
| 07.05.2026 | 30,10 | 30,30 | 30,10 | 30,30 | 2,02% | - |
| 06.05.2026 | 29,50 | 29,70 | 29,50 | 29,70 | 1,02% | - |
| 05.05.2026 | 29,00 | 29,40 | 29,00 | 29,40 | -0,68% | - |
| 04.05.2026 | 31,00 | 31,00 | 29,20 | 29,60 | -1,99% | - |
| 30.04.2026 | 31,10 | 31,30 | 29,00 | 30,20 | -8,21% | - |
| 29.04.2026 | 33,10 | 33,20 | 32,90 | 32,90 | -2,08% | 60,00 |
| 28.04.2026 | 33,70 | 33,80 | 33,60 | 33,60 | -0,30% | - |
| 27.04.2026 | 35,30 | 35,30 | 33,40 | 33,70 | -2,60% | - |
| 24.04.2026 | 35,00 | 35,10 | 34,60 | 34,60 | -1,70% | - |
| 23.04.2026 | 34,50 | 35,30 | 34,50 | 35,20 | -0,28% | - |
| 22.04.2026 | 35,20 | 35,70 | 35,20 | 35,30 | -1,67% | - |
| 21.04.2026 | 36,00 | 36,00 | 35,90 | 35,90 | 0,28% | - |
| 20.04.2026 | 35,90 | 36,20 | 35,70 | 35,80 | 0,56% | - |
| 17.04.2026 | 35,60 | 35,70 | 35,30 | 35,60 | 0,28% | - |
| 16.04.2026 | 35,40 | 36,00 | 35,40 | 35,50 | -1,11% | - |
| 15.04.2026 | 36,30 | 36,40 | 35,80 | 35,90 | -0,55% | 1.000,00 |
| 14.04.2026 | 35,50 | 36,10 | 35,50 | 36,10 | 2,27% | - |
| 13.04.2026 | 35,40 | 35,60 | 35,10 | 35,30 | -1,94% | 60,00 |
| 10.04.2026 | 35,50 | 36,20 | 35,20 | 36,00 | 0,84% | - |
| 09.04.2026 | 35,40 | 35,70 | 35,30 | 35,70 | 2,59% | - |
| 08.04.2026 | 34,60 | 35,20 | 34,30 | 34,80 | 3,57% | - |
| 07.04.2026 | 33,40 | 33,60 | 33,00 | 33,60 | 2,19% | - |
| 02.04.2026 | 32,84 | 33,26 | 32,71 | 32,88 | -2,14% | - |
| 01.04.2026 | 32,88 | 33,89 | 32,87 | 33,60 | 4,12% | - |
| 31.03.2026 | 31,68 | 32,35 | 31,68 | 32,27 | 0,40% | - |
| 30.03.2026 | 31,89 | 32,29 | 31,68 | 32,14 | -0,43% | 419,00 |
| 27.03.2026 | 32,80 | 32,83 | 31,97 | 32,28 | -0,77% | 72,00 |
| 26.03.2026 | 32,33 | 32,68 | 32,33 | 32,53 | -0,49% | - |
| 25.03.2026 | 32,59 | 33,25 | 32,34 | 32,69 | 1,68% | - |
| 24.03.2026 | 31,83 | 32,38 | 31,67 | 32,15 | -1,20% | - |
| 23.03.2026 | 30,63 | 32,80 | 30,21 | 32,54 | 2,65% | 20,00 |
| 20.03.2026 | 32,44 | 32,48 | 31,70 | 31,70 | -1,37% | 220,00 |
| 19.03.2026 | 33,67 | 33,78 | 31,73 | 32,14 | -4,94% | 120,00 |
| 18.03.2026 | 33,34 | 34,57 | 33,18 | 33,81 | 1,56% | - |
| 17.03.2026 | 32,81 | 33,47 | 32,61 | 33,29 | 0,48% | - |
| 16.03.2026 | 33,38 | 33,53 | 32,94 | 33,13 | 0,18% | 250,00 |
| 13.03.2026 | 34,63 | 34,80 | 33,05 | 33,07 | -4,06% | - |
| 12.03.2026 | 35,50 | 35,73 | 34,47 | 34,47 | -4,33% | - |
| 11.03.2026 | 34,89 | 36,16 | 34,52 | 36,03 | 2,91% | 250,00 |
| 10.03.2026 | 34,86 | 35,27 | 34,80 | 35,01 | 1,98% | - |
| 09.03.2026 | 33,85 | 34,69 | 33,43 | 34,33 | -2,42% | 16,00 |
| 06.03.2026 | 36,29 | 36,34 | 35,18 | 35,18 | -4,12% | - |
| 05.03.2026 | 33,93 | 37,11 | 33,88 | 36,69 | 4,56% | - |
| 04.03.2026 | 37,93 | 38,41 | 34,79 | 35,09 | -10,16% | 10,00 |
| 03.03.2026 | 40,17 | 40,29 | 38,92 | 39,06 | -2,86% | 543,00 |
| 02.03.2026 | 39,69 | 40,47 | 39,53 | 40,21 | -0,37% | - |
| 27.02.2026 | 40,79 | 41,13 | 40,25 | 40,36 | -0,98% | - |
| 26.02.2026 | 40,88 | 41,37 | 40,58 | 40,76 | 0,05% | - |
| 25.02.2026 | 40,36 | 41,08 | 40,30 | 40,74 | 1,02% | - |
| 24.02.2026 | 40,38 | 40,44 | 39,47 | 40,33 | 0,30% | 10,00 |
| 23.02.2026 | 39,98 | 40,34 | 39,64 | 40,21 | 0,58% | - |
| 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% | - |