89,250€
4,75%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 85,28 | 90,03 | 85,20 | 89,25 | 4,15% | - |
| 05.02.2026 | 84,74 | 86,00 | 82,82 | 85,69 | 1,13% | - |
| 04.02.2026 | 81,43 | 85,82 | 81,03 | 84,73 | 4,60% | 1.430,00 |
| 03.02.2026 | 78,12 | 81,28 | 78,00 | 81,00 | 3,36% | 3.562,00 |
| 02.02.2026 | 77,20 | 79,95 | 72,15 | 78,37 | -1,25% | - |
| 30.01.2026 | 78,56 | 79,74 | 77,54 | 79,36 | 0,98% | - |
| 29.01.2026 | 76,26 | 79,92 | 76,21 | 78,59 | 2,68% | 38.750,00 |
| 28.01.2026 | 77,50 | 78,30 | 76,04 | 76,54 | -1,30% | 8.192,00 |
| 27.01.2026 | 76,09 | 78,39 | 75,37 | 77,55 | 1,88% | - |
| 26.01.2026 | 75,75 | 77,51 | 75,16 | 76,12 | 0,32% | 11.116,00 |
| 23.01.2026 | 75,92 | 79,22 | 75,61 | 75,88 | 0,34% | - |
| 22.01.2026 | 75,78 | 76,15 | 74,38 | 75,62 | -0,16% | - |
| 21.01.2026 | 70,92 | 75,81 | 70,92 | 75,74 | 7,25% | - |
| 20.01.2026 | 71,08 | 71,42 | 70,21 | 70,62 | -1,11% | - |
| 19.01.2026 | 71,43 | 71,75 | 71,29 | 71,41 | -1,08% | - |
| 16.01.2026 | 72,81 | 72,82 | 72,01 | 72,19 | -0,39% | - |
| 15.01.2026 | 74,45 | 74,69 | 72,35 | 72,47 | -2,71% | 7.224,00 |
| 14.01.2026 | 75,20 | 76,19 | 74,00 | 74,49 | -1,18% | 11.337,00 |
| 13.01.2026 | 73,69 | 75,97 | 73,52 | 75,38 | 2,20% | - |
| 12.01.2026 | 76,15 | 76,58 | 73,35 | 73,76 | -3,56% | - |
| 09.01.2026 | 77,26 | 77,89 | 75,39 | 76,48 | -0,07% | - |
| 08.01.2026 | 73,71 | 76,82 | 73,67 | 76,53 | 3,50% | - |
| 07.01.2026 | 76,45 | 77,46 | 73,77 | 73,94 | -3,41% | 18.800,00 |
| 06.01.2026 | 76,00 | 77,00 | 75,09 | 76,55 | 1,66% | 3.668,00 |
| 05.01.2026 | 73,89 | 77,77 | 73,26 | 75,30 | 9,45% | - |
| 02.01.2026 | 66,63 | 69,65 | 66,17 | 68,80 | 4,91% | - |
| 30.12.2025 | 66,26 | 66,38 | 65,58 | 65,58 | -1,50% | - |
| 29.12.2025 | 65,97 | 67,54 | 65,63 | 66,58 | -1,90% | - |
| 23.12.2025 | 68,30 | 68,86 | 67,05 | 67,87 | -1,15% | - |
| 22.12.2025 | 67,34 | 69,10 | 67,10 | 68,66 | 2,42% | - |
| 19.12.2025 | 65,54 | 67,17 | 65,54 | 67,04 | 2,30% | - |
| 18.12.2025 | 65,91 | 66,45 | 65,00 | 65,53 | 0,21% | - |
| 17.12.2025 | 65,10 | 66,09 | 64,18 | 65,39 | 2,17% | - |
| 16.12.2025 | 67,04 | 67,10 | 63,88 | 64,00 | -5,10% | 200,00 |
| 15.12.2025 | 68,67 | 69,25 | 66,67 | 67,44 | -1,09% | - |
| 12.12.2025 | 69,33 | 70,08 | 67,59 | 68,18 | -0,73% | - |
| 11.12.2025 | 69,29 | 69,68 | 68,09 | 68,68 | -0,78% | - |
| 10.12.2025 | 68,86 | 69,48 | 67,94 | 69,22 | 0,79% | 1.600,00 |
| 09.12.2025 | 66,28 | 68,68 | 66,21 | 68,68 | 4,04% | - |
| 08.12.2025 | 65,58 | 66,22 | 64,37 | 66,01 | 0,53% | - |
| 05.12.2025 | 66,15 | 67,15 | 65,59 | 65,66 | 1,02% | - |
| 04.12.2025 | 66,13 | 67,13 | 65,00 | 65,00 | -0,82% | - |
| 03.12.2025 | 63,83 | 66,35 | 63,48 | 65,54 | 2,50% | - |
| 02.12.2025 | 66,03 | 66,57 | 63,30 | 63,94 | -3,69% | - |
| 01.12.2025 | 64,11 | 66,39 | 63,81 | 66,39 | 3,38% | - |
| 28.11.2025 | 62,45 | 64,76 | 61,97 | 64,22 | 2,97% | - |
| 27.11.2025 | 62,38 | 62,45 | 62,32 | 62,37 | -0,49% | - |
| 26.11.2025 | 63,06 | 63,69 | 62,31 | 62,68 | -0,89% | - |
| 25.11.2025 | 63,87 | 64,13 | 61,96 | 63,24 | -1,40% | - |
| 24.11.2025 | 63,71 | 64,60 | 61,96 | 64,14 | 1,07% | - |
| 21.11.2025 | 60,82 | 63,50 | 59,74 | 63,46 | 3,20% | - |
| 20.11.2025 | 62,80 | 64,37 | 60,84 | 61,49 | -0,97% | - |
| 19.11.2025 | 61,56 | 62,24 | 60,21 | 62,09 | 2,07% | - |
| 18.11.2025 | 60,68 | 61,24 | 60,07 | 60,83 | 0,03% | - |
| 17.11.2025 | 62,23 | 63,32 | 60,41 | 60,81 | -2,20% | - |
| 14.11.2025 | 62,05 | 63,55 | 59,44 | 62,18 | 1,57% | - |
| 13.11.2025 | 62,78 | 63,23 | 60,76 | 61,22 | -1,56% | - |
| 12.11.2025 | 65,91 | 66,49 | 62,01 | 62,19 | -5,14% | - |
| 11.11.2025 | 64,86 | 66,33 | 64,15 | 65,56 | 1,67% | - |
| 10.11.2025 | 63,50 | 65,07 | 62,91 | 64,48 | 3,97% | - |
| 07.11.2025 | 61,87 | 62,29 | 59,59 | 62,02 | -0,23% | - |
| 06.11.2025 | 63,02 | 63,76 | 61,31 | 62,16 | -2,29% | - |
| 05.11.2025 | 64,09 | 64,89 | 63,23 | 63,62 | -0,16% | - |
| 04.11.2025 | 64,84 | 65,13 | 63,30 | 63,72 | -1,64% | 100,00 |
| 03.11.2025 | 63,83 | 65,54 | 63,24 | 64,78 | 1,38% | - |
| 31.10.2025 | 62,63 | 64,41 | 61,08 | 63,90 | 1,40% | - |
| 30.10.2025 | 63,00 | 64,00 | 61,94 | 63,02 | 5,54% | - |
| 29.10.2025 | 60,48 | 63,50 | 58,87 | 59,71 | -0,25% | - |
| 28.10.2025 | 60,49 | 60,79 | 58,80 | 59,86 | -0,30% | - |
| 27.10.2025 | 60,93 | 62,08 | 58,76 | 60,04 | -1,18% | - |
| 24.10.2025 | 61,04 | 62,20 | 60,46 | 60,76 | 0,28% | - |
| 23.10.2025 | 57,87 | 60,62 | 57,53 | 60,59 | 8,97% | - |
| 22.10.2025 | 56,09 | 60,09 | 55,60 | 55,60 | -0,04% | - |
| 21.10.2025 | 55,79 | 58,06 | 55,62 | 55,62 | -0,22% | - |
| 20.10.2025 | 53,55 | 56,04 | 53,51 | 55,74 | 5,17% | 180,00 |
| 17.10.2025 | 53,57 | 54,15 | 52,87 | 53,00 | -0,47% | - |
| 16.10.2025 | 54,11 | 55,24 | 53,16 | 53,25 | -1,39% | - |
| 15.10.2025 | 54,62 | 56,28 | 53,32 | 54,00 | -0,74% | - |
| 14.10.2025 | 54,01 | 55,00 | 52,58 | 54,40 | 0,37% | - |
| 13.10.2025 | 52,00 | 54,71 | 52,00 | 54,20 | 2,77% | - |
| 10.10.2025 | 55,79 | 56,13 | 52,48 | 52,74 | -5,62% | - |
| 09.10.2025 | 55,99 | 57,13 | 54,90 | 55,88 | 0,50% | - |
| 08.10.2025 | 56,35 | 57,10 | 55,12 | 55,60 | -0,61% | - |
| 07.10.2025 | 55,61 | 56,59 | 54,80 | 55,94 | 0,87% | - |
| 06.10.2025 | 56,05 | 57,03 | 55,46 | 55,46 | -0,40% | 80,00 |
| 03.10.2025 | 56,67 | 57,45 | 55,38 | 55,68 | -3,82% | 1.500,00 |
| 02.10.2025 | 59,54 | 59,56 | 57,55 | 57,89 | -2,18% | - |
| 01.10.2025 | 57,94 | 59,65 | 57,52 | 59,18 | 1,98% | - |
| 30.09.2025 | 58,46 | 58,48 | 56,15 | 58,03 | -0,99% | - |
| 29.09.2025 | 59,52 | 60,48 | 57,71 | 58,61 | -0,46% | - |
| 26.09.2025 | 58,13 | 60,17 | 58,11 | 58,88 | 1,24% | - |
| 25.09.2025 | 57,51 | 58,70 | 55,91 | 58,16 | 0,31% | - |
| 24.09.2025 | 57,34 | 59,40 | 57,27 | 57,98 | 2,44% | 260,00 |
| 23.09.2025 | 54,57 | 57,89 | 54,57 | 56,60 | 3,25% | - |
| 22.09.2025 | 54,21 | 55,08 | 52,94 | 54,82 | 0,96% | - |
| 19.09.2025 | 55,44 | 55,89 | 53,68 | 54,30 | -1,09% | - |
| 18.09.2025 | 54,21 | 55,69 | 53,72 | 54,90 | 2,08% | - |
| 17.09.2025 | 54,07 | 55,39 | 53,34 | 53,78 | 1,32% | - |
| 16.09.2025 | 52,32 | 54,21 | 51,51 | 53,08 | 2,16% | - |
| 15.09.2025 | 53,16 | 53,77 | 51,96 | 51,96 | -3,65% | - |