62,780€
0,51%
Echtzeit-Aktienkurs Weatherford International plc
Bid:
Ask:
Aktienkurse zur Weatherford International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 62,36 | 64,10 | 62,21 | 62,66 | 0,16% | - |
| 04.02.2025 | 61,89 | 63,11 | 60,67 | 62,56 | 0,84% | - |
| 03.02.2025 | 60,56 | 62,57 | 58,95 | 62,04 | 2,26% | - |
| 31.01.2025 | 62,54 | 62,86 | 59,75 | 60,67 | -2,22% | - |
| 30.01.2025 | 63,22 | 64,01 | 61,18 | 62,05 | -1,73% | - |
| 29.01.2025 | 63,40 | 64,60 | 63,08 | 63,14 | -0,43% | - |
| 28.01.2025 | 65,75 | 66,60 | 62,73 | 63,41 | -3,41% | - |
| 27.01.2025 | 66,43 | 67,61 | 64,86 | 65,65 | -1,85% | - |
| 24.01.2025 | 67,20 | 68,84 | 66,63 | 66,89 | -0,98% | - |
| 23.01.2025 | 67,50 | 69,96 | 67,13 | 67,55 | -0,91% | - |
| 22.01.2025 | 70,38 | 70,54 | 67,92 | 68,17 | -3,02% | - |
| 21.01.2025 | 71,17 | 72,47 | 70,18 | 70,29 | -1,42% | - |
| 20.01.2025 | 71,79 | 71,87 | 71,20 | 71,30 | -0,99% | - |
| 17.01.2025 | 68,36 | 72,52 | 68,32 | 72,01 | 5,54% | - |
| 16.01.2025 | 69,16 | 69,97 | 66,54 | 68,23 | -1,14% | - |
| 15.01.2025 | 67,80 | 69,63 | 67,68 | 69,02 | 1,96% | - |
| 14.01.2025 | 68,13 | 69,06 | 66,24 | 67,69 | -1,51% | - |
| 13.01.2025 | 68,58 | 70,19 | 66,67 | 68,73 | 0,29% | - |
| 10.01.2025 | 69,92 | 73,15 | 68,39 | 68,53 | -2,00% | - |
| 09.01.2025 | 69,93 | 70,05 | 69,79 | 69,93 | 0,04% | - |
| 08.01.2025 | 72,37 | 72,76 | 68,95 | 69,90 | -3,37% | - |
| 07.01.2025 | 70,66 | 73,14 | 70,44 | 72,34 | 2,23% | 100,00 |
| 06.01.2025 | 70,80 | 72,69 | 68,98 | 70,76 | -0,03% | - |
| 03.01.2025 | 70,48 | 71,31 | 69,44 | 70,78 | 0,51% | - |
| 02.01.2025 | 69,24 | 71,72 | 69,16 | 70,42 | 8,17% | - |
| 30.12.2024 | 65,57 | 65,74 | 65,04 | 65,10 | -1,02% | - |
| 27.12.2024 | 65,06 | 66,50 | 64,40 | 65,77 | 0,60% | 75,00 |
| 23.12.2024 | 64,47 | 65,84 | 63,83 | 65,38 | 1,63% | 200,00 |
| 20.12.2024 | 66,06 | 66,62 | 63,53 | 64,33 | -2,78% | - |
| 19.12.2024 | 67,38 | 68,68 | 65,95 | 66,17 | -1,75% | - |
| 18.12.2024 | 68,07 | 70,20 | 66,95 | 67,35 | -1,35% | - |
| 17.12.2024 | 70,05 | 70,26 | 67,54 | 68,27 | -2,75% | 200,00 |
| 16.12.2024 | 72,42 | 72,86 | 69,96 | 70,20 | -3,12% | - |
| 13.12.2024 | 74,58 | 74,58 | 71,73 | 72,46 | -2,79% | - |
| 12.12.2024 | 76,44 | 76,90 | 74,54 | 74,54 | -2,80% | - |
| 11.12.2024 | 72,18 | 77,19 | 72,18 | 76,69 | 5,26% | - |
| 10.12.2024 | 73,51 | 74,68 | 72,59 | 72,86 | -0,92% | - |
| 09.12.2024 | 73,49 | 75,85 | 73,31 | 73,54 | 0,15% | 125,00 |
| 06.12.2024 | 78,24 | 78,96 | 72,86 | 73,43 | -6,02% | 60,00 |
| 05.12.2024 | 80,64 | 81,95 | 77,99 | 78,13 | -3,27% | - |
| 04.12.2024 | 80,90 | 81,86 | 78,76 | 80,77 | 0,11% | - |
| 03.12.2024 | 79,67 | 80,87 | 78,79 | 80,68 | 1,29% | 5.850,00 |
| 02.12.2024 | 77,77 | 79,96 | 77,73 | 79,65 | -0,78% | - |
| 29.11.2024 | 78,39 | 80,36 | 77,88 | 80,28 | 2,40% | - |
| 28.11.2024 | 78,33 | 78,46 | 78,25 | 78,40 | 0,32% | - |
| 27.11.2024 | 77,50 | 79,67 | 77,36 | 78,15 | -0,12% | - |
| 26.11.2024 | 80,58 | 81,07 | 77,81 | 78,24 | -2,72% | 420,00 |
| 25.11.2024 | 82,35 | 83,43 | 79,55 | 80,43 | -2,41% | - |
| 22.11.2024 | 81,53 | 84,13 | 81,32 | 82,42 | 1,23% | - |
| 21.11.2024 | 78,17 | 81,78 | 78,03 | 81,42 | 4,09% | - |
| 20.11.2024 | 77,94 | 79,25 | 77,43 | 78,22 | 0,67% | - |
| 19.11.2024 | 78,72 | 79,12 | 77,34 | 77,70 | -1,27% | - |
| 18.11.2024 | 77,71 | 79,48 | 77,27 | 78,70 | 1,27% | - |
| 15.11.2024 | 78,80 | 80,55 | 76,82 | 77,71 | -2,10% | 150,00 |
| 14.11.2024 | 80,70 | 81,51 | 77,56 | 79,38 | -1,64% | - |
| 13.11.2024 | 84,02 | 84,87 | 80,70 | 80,70 | -4,12% | - |
| 12.11.2024 | 85,08 | 86,45 | 84,08 | 84,17 | -0,93% | 75,00 |
| 11.11.2024 | 81,75 | 85,27 | 81,26 | 84,96 | 4,09% | - |
| 08.11.2024 | 81,93 | 82,44 | 80,76 | 81,62 | -0,15% | - |
| 07.11.2024 | 83,52 | 84,86 | 81,08 | 81,74 | -2,05% | - |
| 06.11.2024 | 77,32 | 84,28 | 77,25 | 83,45 | 11,44% | - |
| 05.11.2024 | 73,42 | 75,64 | 73,18 | 74,88 | 2,35% | - |
| 04.11.2024 | 71,14 | 74,01 | 70,88 | 73,16 | 2,22% | 420,00 |
| 01.11.2024 | 72,67 | 73,74 | 71,06 | 71,57 | -0,76% | - |
| 31.10.2024 | 72,18 | 73,25 | 71,02 | 72,12 | -0,24% | - |
| 30.10.2024 | 73,17 | 74,31 | 71,89 | 72,29 | -1,38% | - |
| 29.10.2024 | 73,94 | 74,78 | 72,11 | 73,30 | -0,95% | - |
| 28.10.2024 | 74,71 | 74,81 | 71,68 | 74,00 | -0,58% | - |
| 25.10.2024 | 71,67 | 74,89 | 71,63 | 74,43 | 4,24% | - |
| 24.10.2024 | 75,43 | 76,37 | 71,40 | 71,40 | -5,13% | 24,00 |
| 23.10.2024 | 80,03 | 81,96 | 74,73 | 75,26 | -3,24% | - |
| 22.10.2024 | 78,18 | 79,04 | 77,39 | 77,78 | -0,74% | - |
| 21.10.2024 | 78,44 | 79,88 | 77,77 | 78,36 | -0,10% | - |
| 18.10.2024 | 84,60 | 84,76 | 78,12 | 78,44 | -7,47% | 24,00 |
| 17.10.2024 | 84,42 | 85,67 | 83,86 | 84,77 | 0,31% | - |
| 16.10.2024 | 83,25 | 85,02 | 83,22 | 84,51 | 1,36% | - |
| 15.10.2024 | 85,51 | 85,60 | 81,83 | 83,38 | -2,35% | - |
| 14.10.2024 | 86,31 | 86,42 | 83,79 | 85,39 | -1,08% | - |
| 11.10.2024 | 85,74 | 87,33 | 85,18 | 86,32 | 0,57% | - |
| 10.10.2024 | 84,18 | 87,13 | 83,61 | 85,83 | 1,94% | - |
| 09.10.2024 | 82,73 | 84,20 | 81,66 | 84,20 | 1,67% | - |
| 08.10.2024 | 83,93 | 84,11 | 80,71 | 82,82 | -1,53% | 16,00 |
| 07.10.2024 | 83,45 | 84,63 | 83,08 | 84,11 | 0,78% | - |
| 04.10.2024 | 81,52 | 83,98 | 81,43 | 83,46 | 2,37% | - |
| 03.10.2024 | 78,50 | 81,66 | 78,13 | 81,53 | 3,90% | - |
| 02.10.2024 | 78,42 | 80,10 | 77,59 | 78,47 | -0,11% | - |
| 01.10.2024 | 76,17 | 79,36 | 75,83 | 78,56 | 3,07% | - |
| 30.09.2024 | 76,19 | 77,19 | 74,90 | 76,22 | -0,07% | - |
| 27.09.2024 | 75,38 | 77,31 | 75,21 | 76,27 | 1,45% | - |
| 26.09.2024 | 78,43 | 78,63 | 74,36 | 75,18 | -3,95% | 65,00 |
| 25.09.2024 | 84,12 | 84,56 | 78,11 | 78,27 | -7,38% | - |
| 24.09.2024 | 86,38 | 88,89 | 84,33 | 84,51 | -2,18% | 44,00 |
| 23.09.2024 | 85,91 | 87,36 | 85,08 | 86,39 | 0,66% | - |
| 20.09.2024 | 83,54 | 86,53 | 83,40 | 85,82 | 2,63% | - |
| 19.09.2024 | 82,73 | 85,92 | 82,57 | 83,62 | 1,53% | - |
| 18.09.2024 | 84,54 | 84,85 | 81,93 | 82,36 | -2,46% | - |
| 17.09.2024 | 83,27 | 84,97 | 83,26 | 84,44 | 1,36% | - |
| 16.09.2024 | 82,47 | 84,40 | 82,02 | 83,31 | 0,88% | - |
| 13.09.2024 | 81,26 | 83,54 | 81,24 | 82,58 | 1,51% | - |
| 12.09.2024 | 81,61 | 83,85 | 81,27 | 81,35 | -0,07% | - |