54,770€
0,68%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 54,62 | 54,64 | 54,56 | 54,64 | 0,44% | - |
| 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% | - |
| 12.09.2025 | 53,49 | 54,57 | 53,23 | 53,93 | 0,84% | - |
| 11.09.2025 | 54,60 | 54,80 | 53,36 | 53,48 | 1,29% | 33,00 |
| 10.09.2025 | 52,84 | 52,84 | 52,80 | 52,80 | 0,23% | - |
| 09.09.2025 | 52,49 | 53,82 | 52,07 | 52,68 | 1,00% | - |
| 08.09.2025 | 53,35 | 53,82 | 51,27 | 52,16 | -1,99% | 440,00 |
| 05.09.2025 | 53,77 | 54,16 | 52,25 | 53,22 | 0,64% | - |
| 04.09.2025 | 53,48 | 54,12 | 52,49 | 52,88 | -0,97% | - |
| 03.09.2025 | 55,49 | 56,66 | 53,31 | 53,40 | -3,40% | - |
| 02.09.2025 | 54,45 | 55,82 | 53,44 | 55,28 | 2,33% | - |
| 01.09.2025 | 54,46 | 54,52 | 54,02 | 54,02 | -0,75% | - |
| 29.08.2025 | 54,84 | 55,47 | 53,83 | 54,43 | -1,89% | - |
| 28.08.2025 | 54,87 | 55,76 | 53,54 | 55,48 | 1,33% | 50,00 |
| 27.08.2025 | 56,55 | 59,00 | 53,88 | 54,75 | 4,44% | 115,00 |
| 26.08.2025 | 53,24 | 53,82 | 52,24 | 52,42 | -1,82% | - |
| 25.08.2025 | 51,95 | 53,49 | 51,44 | 53,39 | 2,95% | - |
| 22.08.2025 | 49,47 | 52,41 | 49,33 | 51,86 | 5,19% | - |
| 21.08.2025 | 48,37 | 49,44 | 47,85 | 49,30 | 1,92% | - |
| 20.08.2025 | 48,29 | 49,28 | 47,72 | 48,37 | -0,07% | - |
| 19.08.2025 | 48,52 | 49,18 | 47,84 | 48,41 | -0,22% | - |
| 18.08.2025 | 47,28 | 49,09 | 46,73 | 48,51 | 2,61% | - |
| 15.08.2025 | 48,81 | 48,81 | 47,28 | 47,28 | -2,49% | - |
| 14.08.2025 | 49,12 | 49,45 | 47,40 | 48,48 | -1,55% | - |
| 13.08.2025 | 48,54 | 49,39 | 48,09 | 49,25 | 1,38% | - |
| 12.08.2025 | 46,45 | 48,66 | 46,40 | 48,58 | 4,80% | - |
| 11.08.2025 | 47,67 | 48,32 | 45,46 | 46,35 | -2,63% | - |
| 08.08.2025 | 47,50 | 48,56 | 46,81 | 47,60 | 0,40% | - |
| 07.08.2025 | 47,34 | 49,62 | 47,07 | 47,41 | -0,02% | - |
| 06.08.2025 | 49,75 | 50,80 | 47,39 | 47,42 | -4,99% | - |
| 05.08.2025 | 48,43 | 50,23 | 47,94 | 49,91 | 3,43% | - |
| 04.08.2025 | 47,77 | 48,39 | 47,02 | 48,26 | 1,95% | - |
| 01.08.2025 | 49,35 | 50,00 | 46,25 | 47,33 | -4,51% | - |
| 31.07.2025 | 51,30 | 51,40 | 49,33 | 49,57 | -3,23% | - |
| 30.07.2025 | 50,95 | 51,57 | 50,09 | 51,22 | 0,49% | - |
| 29.07.2025 | 51,04 | 52,02 | 50,08 | 50,97 | 0,14% | - |
| 28.07.2025 | 48,48 | 51,62 | 48,48 | 50,90 | 5,13% | - |
| 25.07.2025 | 49,39 | 50,12 | 48,27 | 48,42 | -1,69% | - |
| 24.07.2025 | 49,44 | 50,56 | 48,00 | 49,25 | -0,80% | - |
| 23.07.2025 | 48,70 | 50,70 | 48,04 | 49,64 | 4,58% | - |
| 22.07.2025 | 45,73 | 48,27 | 45,42 | 47,47 | 3,79% | 99,00 |
| 21.07.2025 | 46,10 | 46,81 | 45,41 | 45,73 | -0,79% | - |
| 18.07.2025 | 46,33 | 47,10 | 45,25 | 46,10 | -0,51% | - |
| 17.07.2025 | 45,36 | 46,93 | 45,36 | 46,33 | 2,23% | - |
| 16.07.2025 | 46,11 | 46,87 | 44,97 | 45,32 | -2,04% | - |
| 15.07.2025 | 47,75 | 47,98 | 46,13 | 46,27 | -3,23% | - |
| 14.07.2025 | 49,55 | 49,71 | 47,26 | 47,81 | -3,92% | - |
| 11.07.2025 | 48,80 | 50,04 | 48,36 | 49,76 | 1,64% | - |
| 10.07.2025 | 47,99 | 49,46 | 47,29 | 48,96 | 1,67% | - |
| 09.07.2025 | 48,74 | 49,38 | 48,06 | 48,15 | -1,23% | - |
| 08.07.2025 | 45,08 | 49,00 | 44,98 | 48,75 | 7,90% | - |
| 07.07.2025 | 46,28 | 46,71 | 44,62 | 45,18 | -2,11% | - |
| 04.07.2025 | 46,31 | 46,32 | 46,12 | 46,16 | 0,11% | - |
| 03.07.2025 | 46,94 | 47,32 | 45,99 | 46,11 | -1,58% | - |
| 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% | - |