The Weir Group PLC
[WKN: 857968 | ISIN: GB0009465807]
Aktienkurse
26,750€ 0,22%
Echtzeit-Aktienkurs The Weir Group PLC
Bid: Ask:

Aktienkurse zur The Weir Group PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 26,79 26,79 26,75 26,79 0,37% -
20.12.2024 26,84 26,90 26,46 26,69 -0,56% -
19.12.2024 26,90 27,11 26,78 26,84 -0,22% -
18.12.2024 27,26 27,36 26,78 26,90 -1,32% -
17.12.2024 27,22 27,33 27,13 27,26 0,15% -
16.12.2024 27,27 27,40 27,11 27,22 -0,18% -
13.12.2024 27,62 27,77 27,23 27,27 -1,27% -
12.12.2024 28,14 28,23 27,58 27,62 -1,85% -
11.12.2024 27,80 28,18 27,66 28,14 1,22% 102,00
10.12.2024 27,89 28,02 27,73 27,80 -0,39% -
09.12.2024 27,43 28,40 27,41 27,91 1,75% -
06.12.2024 27,35 27,54 27,26 27,43 0,29% -
05.12.2024 27,49 27,64 27,30 27,35 -0,65% -
04.12.2024 27,28 27,63 27,22 27,53 0,84% -
03.12.2024 27,27 27,34 27,04 27,30 0,11% -
02.12.2024 27,01 27,31 26,85 27,27 0,96% -
29.11.2024 26,76 27,09 26,58 27,01 0,93% -
28.11.2024 26,30 26,79 26,30 26,76 1,75% -
27.11.2024 26,07 26,42 25,97 26,30 0,88% -
26.11.2024 26,68 26,68 26,00 26,07 -2,29% -
25.11.2024 26,51 26,92 26,48 26,68 0,53% -
22.11.2024 25,76 26,54 25,76 26,54 3,03% -
21.11.2024 25,49 25,84 25,20 25,76 1,06% -
20.11.2024 25,71 25,90 25,28 25,49 -0,51% -
19.11.2024 26,22 26,28 25,48 25,62 -1,84% -
18.11.2024 25,77 26,16 25,69 26,10 1,44% -
15.11.2024 25,76 26,07 25,55 25,73 -0,35% -
14.11.2024 26,18 26,18 25,46 25,82 -1,49% -
13.11.2024 25,94 26,21 25,87 26,21 0,69% -
12.11.2024 26,78 26,78 25,97 26,03 -2,91% -
11.11.2024 26,29 26,99 26,29 26,81 1,98% -
08.11.2024 26,67 26,67 26,03 26,29 -1,54% -
07.11.2024 25,85 26,75 25,85 26,70 3,05% -
06.11.2024 24,90 26,11 24,88 25,91 2,53% -
05.11.2024 24,79 25,27 24,44 25,27 1,81% -
04.11.2024 25,13 25,27 24,72 24,82 -1,23% -
01.11.2024 25,00 25,30 24,92 25,13 0,36% -
31.10.2024 25,24 25,42 24,76 25,04 -0,79% -
30.10.2024 25,54 25,75 25,22 25,24 -1,48% -
29.10.2024 25,76 25,82 25,47 25,62 -0,54% -
28.10.2024 25,52 25,84 25,39 25,76 1,42% -
25.10.2024 25,30 25,55 25,27 25,40 -0,12% -
24.10.2024 25,48 25,71 25,37 25,43 -0,20% -
23.10.2024 25,83 25,86 25,38 25,48 -1,13% -
22.10.2024 25,70 25,83 25,44 25,77 0,27% -
21.10.2024 26,00 26,12 25,56 25,70 -1,31% -
18.10.2024 25,98 26,28 25,87 26,04 0,15% -
17.10.2024 25,84 26,04 25,66 26,00 0,23% -
16.10.2024 25,55 25,94 25,34 25,94 1,53% -
15.10.2024 25,86 25,87 25,50 25,55 -1,08% -
14.10.2024 25,64 25,83 25,40 25,83 0,58% -
11.10.2024 25,60 25,75 25,47 25,68 0,47% -
10.10.2024 25,82 25,82 25,34 25,56 -1,01% -
09.10.2024 25,71 25,82 25,58 25,82 0,58% -
08.10.2024 25,81 25,81 25,42 25,67 -0,66% -
07.10.2024 26,04 26,12 25,62 25,84 -0,62% -
04.10.2024 25,43 26,13 25,40 26,00 2,32% -
03.10.2024 25,61 25,81 25,33 25,41 -2,19% -
02.10.2024 25,98 26,11 25,82 25,98 0,00% -
01.10.2024 26,29 26,33 25,84 25,98 -1,18% -
30.09.2024 26,45 26,91 26,20 26,29 -0,34% -
27.09.2024 26,53 26,66 26,38 26,38 -0,57% -
26.09.2024 25,69 26,68 25,69 26,53 3,11% -
25.09.2024 25,67 26,11 25,61 25,73 -0,39% -
24.09.2024 25,71 26,12 25,63 25,83 0,62% -
23.09.2024 25,35 25,71 25,10 25,67 1,26% -
20.09.2024 25,72 26,05 25,26 25,35 -1,59% -
19.09.2024 24,97 25,89 24,97 25,76 3,16% -
18.09.2024 24,96 25,12 24,81 24,97 0,04% -
17.09.2024 24,63 25,15 24,63 24,96 1,22% -
16.09.2024 24,67 24,69 24,48 24,66 0,08% -
13.09.2024 24,33 24,69 24,28 24,64 1,27% -
12.09.2024 23,86 24,39 23,86 24,33 1,88% -
11.09.2024 23,40 23,90 23,38 23,88 1,79% -
10.09.2024 23,32 23,53 23,26 23,46 0,09% -
09.09.2024 23,13 23,57 23,13 23,44 1,47% -
06.09.2024 23,42 23,66 23,04 23,10 -1,45% -
05.09.2024 23,36 23,49 23,23 23,44 0,47% -
04.09.2024 23,11 23,43 23,04 23,33 0,13% -
03.09.2024 23,83 24,01 23,19 23,30 -2,14% -
02.09.2024 23,97 24,01 23,75 23,81 -0,67% -
30.08.2024 23,96 24,06 23,89 23,97 0,04% -
29.08.2024 23,36 24,10 23,30 23,96 2,70% -
28.08.2024 23,11 23,52 23,01 23,33 0,95% -
27.08.2024 23,07 23,24 22,99 23,11 0,26% -
26.08.2024 23,06 23,13 22,97 23,05 0,09% -
23.08.2024 22,90 23,10 22,82 23,03 0,92% -
22.08.2024 22,73 22,91 22,67 22,82 0,40% -
21.08.2024 22,64 22,81 22,58 22,73 0,62% -
20.08.2024 22,85 22,98 22,56 22,59 -1,14% -
19.08.2024 22,69 22,93 22,55 22,85 0,62% -
16.08.2024 22,84 22,94 22,49 22,71 -0,57% -
15.08.2024 22,30 22,89 22,27 22,84 2,65% -
14.08.2024 22,45 22,49 22,08 22,25 -0,89% -
13.08.2024 22,34 22,66 22,30 22,45 0,49% -
12.08.2024 22,35 22,43 22,21 22,34 0,13% -
09.08.2024 22,44 22,63 22,12 22,31 -1,06% -
08.08.2024 22,18 22,55 21,93 22,55 2,17% -
07.08.2024 21,97 22,57 21,88 22,07 1,52% -
06.08.2024 22,15 22,28 21,68 21,74 -1,36% -