27,800€
0,36%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 27,70 | 28,10 | 27,60 | 27,70 | 0,00% | 20,00 |
| 08.07.2026 | 28,60 | 28,60 | 27,70 | 27,70 | -5,78% | - |
| 07.07.2026 | 29,60 | 29,60 | 29,10 | 29,40 | 0,34% | - |
| 06.07.2026 | 29,50 | 29,70 | 29,30 | 29,30 | -1,01% | - |
| 03.07.2026 | 28,80 | 29,60 | 28,70 | 29,60 | 2,07% | - |
| 02.07.2026 | 28,80 | 29,10 | 28,30 | 29,00 | 1,75% | - |
| 01.07.2026 | 28,00 | 28,50 | 27,90 | 28,50 | 1,79% | - |
| 30.06.2026 | 27,80 | 28,10 | 27,60 | 28,00 | 2,56% | - |
| 29.06.2026 | 27,60 | 27,80 | 27,30 | 27,30 | -1,80% | - |
| 26.06.2026 | 27,80 | 27,80 | 27,40 | 27,80 | -1,42% | - |
| 25.06.2026 | 28,20 | 28,20 | 28,00 | 28,20 | 1,08% | - |
| 24.06.2026 | 27,60 | 27,90 | 27,60 | 27,90 | -0,36% | - |
| 23.06.2026 | 27,90 | 28,00 | 27,90 | 28,00 | -1,06% | - |
| 22.06.2026 | 28,30 | 28,40 | 28,30 | 28,30 | 0,00% | - |
| 19.06.2026 | 29,00 | 29,10 | 28,30 | 28,30 | -2,41% | - |
| 18.06.2026 | 29,00 | 29,10 | 29,00 | 29,00 | 1,40% | - |
| 17.06.2026 | 28,60 | 28,80 | 28,40 | 28,60 | 0,70% | - |
| 16.06.2026 | 28,50 | 28,50 | 28,40 | 28,40 | 0,71% | - |
| 15.06.2026 | 27,80 | 28,20 | 27,20 | 28,20 | 5,22% | 45,00 |
| 12.06.2026 | 26,80 | 27,50 | 26,70 | 26,80 | 0,37% | - |
| 11.06.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -1,84% | - |
| 10.06.2026 | 27,20 | 27,40 | 26,90 | 27,20 | -1,81% | - |
| 09.06.2026 | 27,90 | 28,10 | 27,70 | 27,70 | 0,73% | - |
| 08.06.2026 | 27,50 | 27,60 | 27,40 | 27,50 | -1,43% | - |
| 05.06.2026 | 28,00 | 28,50 | 27,80 | 27,90 | 0,72% | 316,00 |
| 04.06.2026 | 27,60 | 27,70 | 27,60 | 27,70 | -1,07% | - |
| 03.06.2026 | 27,90 | 28,10 | 27,90 | 28,00 | 0,36% | - |
| 02.06.2026 | 27,90 | 28,00 | 27,90 | 27,90 | -2,79% | - |
| 01.06.2026 | 28,50 | 28,70 | 28,50 | 28,70 | 0,70% | - |
| 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% | - |