23,410€
-0,68%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 23,24 | 23,76 | 22,95 | 23,50 | -0,30% | - |
| 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% | - |
| 14.01.2025 | 26,53 | 26,63 | 25,71 | 25,81 | -2,71% | - |
| 13.01.2025 | 26,46 | 26,53 | 26,09 | 26,53 | -0,19% | - |
| 10.01.2025 | 26,92 | 26,98 | 26,30 | 26,58 | -1,26% | - |
| 09.01.2025 | 26,54 | 26,96 | 26,25 | 26,92 | 1,43% | - |
| 08.01.2025 | 26,56 | 26,82 | 26,39 | 26,54 | -0,08% | - |
| 07.01.2025 | 26,62 | 26,96 | 26,38 | 26,56 | -0,23% | - |
| 06.01.2025 | 26,60 | 27,04 | 26,60 | 26,62 | -0,04% | - |
| 03.01.2025 | 26,70 | 26,85 | 26,61 | 26,63 | -0,26% | - |
| 02.01.2025 | 26,47 | 26,87 | 26,43 | 26,70 | 0,87% | - |
| 30.12.2024 | 26,60 | 26,63 | 26,34 | 26,47 | -0,19% | - |
| 27.12.2024 | 26,60 | 26,77 | 26,44 | 26,52 | -0,30% | - |
| 23.12.2024 | 26,79 | 26,79 | 26,39 | 26,60 | -0,34% | - |
| 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% | - |