44,270€
4,53%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.07.2025 | 44,30 | 47,05 | 44,26 | 46,85 | 5,88% | - |
01.07.2025 | 42,65 | 45,67 | 41,92 | 44,25 | 3,61% | - |
30.06.2025 | 42,99 | 43,12 | 42,42 | 42,71 | -0,16% | - |
27.06.2025 | 42,52 | 43,43 | 42,24 | 42,78 | -0,09% | 2.094,00 |
26.06.2025 | 40,95 | 42,88 | 40,79 | 42,82 | 4,53% | - |
25.06.2025 | 41,68 | 42,23 | 40,61 | 40,96 | -1,64% | - |
24.06.2025 | 40,82 | 41,71 | 40,04 | 41,65 | 2,40% | - |
23.06.2025 | 44,22 | 45,27 | 40,59 | 40,67 | -8,24% | - |
20.06.2025 | 44,44 | 45,03 | 43,96 | 44,32 | 0,50% | - |
19.06.2025 | 44,56 | 44,57 | 44,10 | 44,10 | -1,19% | 112,00 |
18.06.2025 | 45,02 | 45,44 | 44,45 | 44,63 | -0,94% | - |
17.06.2025 | 44,69 | 46,08 | 44,51 | 45,06 | 0,37% | - |
16.06.2025 | 45,95 | 46,44 | 43,76 | 44,89 | -2,26% | - |
13.06.2025 | 44,91 | 47,55 | 44,88 | 45,93 | 1,38% | - |
12.06.2025 | 45,18 | 45,36 | 43,88 | 45,31 | -0,45% | - |
11.06.2025 | 44,94 | 45,81 | 44,16 | 45,51 | 1,12% | - |
10.06.2025 | 43,12 | 45,80 | 42,96 | 45,01 | 4,42% | - |
09.06.2025 | 42,38 | 43,86 | 42,36 | 43,10 | 1,53% | - |
06.06.2025 | 41,07 | 42,89 | 41,07 | 42,45 | 3,64% | - |
05.06.2025 | 40,44 | 41,41 | 40,25 | 40,96 | 0,28% | - |
04.06.2025 | 41,21 | 41,90 | 40,22 | 40,85 | -0,84% | - |
03.06.2025 | 37,89 | 41,86 | 37,46 | 41,19 | 7,46% | - |
02.06.2025 | 38,17 | 39,62 | 37,83 | 38,33 | -0,13% | - |
30.05.2025 | 40,33 | 40,45 | 38,37 | 38,38 | -4,44% | - |
29.05.2025 | 40,81 | 40,88 | 39,65 | 40,17 | 0,19% | - |
28.05.2025 | 40,29 | 41,39 | 39,93 | 40,09 | -0,45% | - |
27.05.2025 | 40,75 | 41,25 | 38,99 | 40,27 | -1,36% | - |
26.05.2025 | 40,19 | 40,83 | 40,19 | 40,83 | 1,95% | - |
23.05.2025 | 40,71 | 40,81 | 39,68 | 40,05 | -2,04% | - |
22.05.2025 | 40,28 | 40,91 | 39,27 | 40,88 | 1,81% | - |
21.05.2025 | 41,49 | 42,09 | 39,95 | 40,16 | -3,89% | - |
20.05.2025 | 42,22 | 42,45 | 41,63 | 41,78 | -1,36% | - |
19.05.2025 | 43,01 | 43,01 | 41,69 | 42,36 | -2,31% | - |
16.05.2025 | 43,22 | 43,71 | 42,67 | 43,36 | 0,03% | - |
15.05.2025 | 44,42 | 44,57 | 42,27 | 43,34 | -3,15% | - |
14.05.2025 | 44,32 | 44,96 | 43,72 | 44,75 | 1,06% | - |
13.05.2025 | 43,89 | 44,84 | 43,66 | 44,28 | 0,47% | - |
12.05.2025 | 41,51 | 45,97 | 41,45 | 44,08 | 7,75% | - |
09.05.2025 | 40,57 | 42,19 | 40,39 | 40,91 | 0,78% | - |
08.05.2025 | 38,29 | 41,10 | 38,19 | 40,59 | 6,62% | - |
07.05.2025 | 38,64 | 39,04 | 37,43 | 38,07 | -0,92% | - |
06.05.2025 | 38,16 | 39,57 | 37,80 | 38,43 | 0,99% | - |
05.05.2025 | 39,42 | 39,51 | 38,05 | 38,05 | -3,80% | - |
02.05.2025 | 37,62 | 39,74 | 37,35 | 39,56 | 8,24% | - |
30.04.2025 | 38,39 | 38,46 | 35,99 | 36,55 | -4,62% | - |
29.04.2025 | 37,54 | 39,27 | 37,17 | 38,32 | 4,00% | - |
28.04.2025 | 37,41 | 38,24 | 36,64 | 36,84 | -2,14% | - |
25.04.2025 | 36,59 | 38,05 | 35,41 | 37,65 | 3,39% | - |
24.04.2025 | 36,65 | 37,49 | 36,23 | 36,41 | -1,15% | - |
23.04.2025 | 38,28 | 41,17 | 36,62 | 36,84 | -6,38% | - |
22.04.2025 | 38,32 | 39,76 | 37,73 | 39,35 | -4,15% | 75,00 |
17.04.2025 | 39,30 | 41,49 | 38,33 | 41,05 | 5,54% | - |
16.04.2025 | 37,92 | 39,78 | 37,85 | 38,90 | 0,89% | - |
15.04.2025 | 38,26 | 39,52 | 38,18 | 38,55 | 0,63% | - |
14.04.2025 | 37,96 | 39,32 | 37,35 | 38,31 | 1,07% | 360,00 |
11.04.2025 | 35,88 | 37,95 | 34,69 | 37,91 | 5,88% | - |
10.04.2025 | 41,84 | 41,96 | 35,40 | 35,80 | -14,72% | 5,00 |
09.04.2025 | 34,74 | 42,71 | 34,22 | 41,98 | 17,36% | 171,00 |
08.04.2025 | 37,91 | 39,85 | 34,93 | 35,77 | -4,17% | - |
07.04.2025 | 35,28 | 38,67 | 33,53 | 37,33 | 2,48% | - |
04.04.2025 | 40,86 | 41,05 | 33,77 | 36,42 | -11,54% | - |
03.04.2025 | 48,43 | 48,56 | 40,98 | 41,17 | -17,68% | - |
02.04.2025 | 50,13 | 50,34 | 48,67 | 50,01 | -0,38% | - |
01.04.2025 | 49,43 | 50,53 | 48,88 | 50,20 | 1,48% | - |
31.03.2025 | 48,99 | 49,94 | 47,44 | 49,47 | 0,23% | - |
28.03.2025 | 50,61 | 51,44 | 48,40 | 49,36 | -3,35% | - |
27.03.2025 | 52,25 | 52,29 | 50,38 | 51,07 | -2,23% | - |
26.03.2025 | 50,69 | 53,77 | 50,63 | 52,23 | 2,29% | - |
25.03.2025 | 49,74 | 51,09 | 49,38 | 51,06 | 3,88% | - |
24.03.2025 | 48,60 | 50,12 | 48,24 | 49,16 | 1,42% | - |
21.03.2025 | 48,65 | 48,98 | 47,90 | 48,47 | 0,54% | - |
20.03.2025 | 48,56 | 49,69 | 48,07 | 48,21 | -0,52% | - |
19.03.2025 | 49,05 | 50,17 | 48,14 | 48,46 | -1,77% | - |
18.03.2025 | 50,66 | 51,96 | 48,24 | 49,33 | -2,36% | - |
17.03.2025 | 48,58 | 51,21 | 48,55 | 50,52 | 3,51% | - |
14.03.2025 | 48,01 | 50,72 | 47,60 | 48,81 | 1,34% | - |
13.03.2025 | 49,26 | 51,43 | 44,29 | 48,16 | -6,06% | - |
12.03.2025 | 47,88 | 51,28 | 47,87 | 51,27 | 20,74% | - |
11.03.2025 | 48,04 | 48,49 | 37,92 | 42,46 | -10,70% | - |
10.03.2025 | 51,59 | 51,77 | 47,51 | 47,55 | -8,04% | - |
07.03.2025 | 50,15 | 52,70 | 49,71 | 51,71 | 2,88% | - |
06.03.2025 | 50,72 | 51,27 | 49,39 | 50,26 | -1,00% | - |
05.03.2025 | 51,42 | 51,42 | 48,43 | 50,77 | -0,94% | - |
04.03.2025 | 54,40 | 54,41 | 50,65 | 51,25 | -5,65% | - |
03.03.2025 | 59,56 | 61,89 | 53,85 | 54,32 | -8,95% | - |
28.02.2025 | 59,55 | 59,90 | 58,22 | 59,66 | 0,30% | - |
27.02.2025 | 59,77 | 62,30 | 59,48 | 59,48 | -0,18% | - |
26.02.2025 | 61,02 | 62,54 | 59,59 | 59,59 | -2,02% | - |
25.02.2025 | 61,93 | 62,71 | 60,73 | 60,82 | -1,90% | - |
24.02.2025 | 62,73 | 63,48 | 61,86 | 62,00 | -6,49% | - |
21.02.2025 | 66,94 | 67,08 | 62,50 | 66,30 | -0,78% | - |
20.02.2025 | 68,07 | 68,49 | 66,69 | 66,82 | -2,11% | - |
19.02.2025 | 69,10 | 69,43 | 67,72 | 68,26 | -1,22% | - |
18.02.2025 | 67,47 | 69,69 | 67,29 | 69,10 | 2,40% | - |
17.02.2025 | 67,32 | 67,53 | 67,25 | 67,48 | 0,37% | 12,00 |
14.02.2025 | 70,78 | 71,06 | 66,80 | 67,23 | -4,88% | - |
13.02.2025 | 64,94 | 70,98 | 64,78 | 70,68 | 8,67% | - |
12.02.2025 | 64,90 | 65,71 | 63,32 | 65,04 | 0,20% | - |
11.02.2025 | 65,74 | 66,35 | 64,82 | 64,91 | -1,44% | - |
10.02.2025 | 64,92 | 67,20 | 64,84 | 65,86 | 1,84% | - |