46,925€
0,21%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 46,94 | 46,96 | 46,93 | 46,94 | 0,23% | - |
| 02.07.2025 | 44,30 | 47,05 | 44,29 | 46,83 | 6,05% | 83,00 |
| 01.07.2025 | 42,65 | 45,67 | 42,03 | 44,16 | 3,27% | 31,00 |
| 30.06.2025 | 42,99 | 43,12 | 42,44 | 42,76 | -0,21% | - |
| 27.06.2025 | 42,96 | 43,41 | 42,23 | 42,85 | 0,09% | 1,00 |
| 26.06.2025 | 40,95 | 42,90 | 40,79 | 42,81 | 4,49% | - |
| 25.06.2025 | 41,68 | 41,81 | 40,61 | 40,97 | -1,60% | - |
| 24.06.2025 | 40,82 | 41,71 | 40,04 | 41,63 | 2,36% | - |
| 23.06.2025 | 44,22 | 45,09 | 40,65 | 40,67 | -8,23% | 88,00 |
| 20.06.2025 | 44,44 | 45,03 | 43,96 | 44,32 | 0,42% | - |
| 19.06.2025 | 44,56 | 44,57 | 44,13 | 44,13 | -1,12% | - |
| 18.06.2025 | 45,00 | 45,28 | 44,46 | 44,63 | -0,94% | - |
| 17.06.2025 | 44,70 | 45,95 | 44,16 | 45,06 | 0,41% | 393,00 |
| 16.06.2025 | 45,96 | 46,44 | 44,10 | 44,87 | -2,22% | - |
| 13.06.2025 | 44,91 | 47,55 | 44,88 | 45,89 | 1,30% | 234,00 |
| 12.06.2025 | 45,18 | 45,33 | 43,87 | 45,30 | -0,57% | 100,00 |
| 11.06.2025 | 44,92 | 45,82 | 44,14 | 45,56 | 1,29% | - |
| 10.06.2025 | 43,12 | 45,80 | 42,66 | 44,98 | 4,25% | 42,00 |
| 09.06.2025 | 42,38 | 43,86 | 42,36 | 43,15 | 1,55% | 4,00 |
| 06.06.2025 | 41,07 | 42,90 | 41,07 | 42,49 | 3,79% | - |
| 05.06.2025 | 40,83 | 41,42 | 40,30 | 40,94 | 0,23% | - |
| 04.06.2025 | 41,21 | 41,90 | 40,21 | 40,84 | -0,93% | 29,00 |
| 03.06.2025 | 38,28 | 41,86 | 37,50 | 41,23 | 7,62% | - |
| 02.06.2025 | 38,17 | 39,64 | 37,83 | 38,31 | -0,36% | - |
| 30.05.2025 | 40,33 | 40,45 | 38,36 | 38,45 | -4,27% | - |
| 29.05.2025 | 40,81 | 41,20 | 39,71 | 40,16 | 0,14% | 8,00 |
| 28.05.2025 | 40,29 | 41,04 | 39,92 | 40,11 | -0,42% | - |
| 27.05.2025 | 40,75 | 41,25 | 38,99 | 40,28 | -1,35% | - |
| 26.05.2025 | 40,19 | 40,83 | 40,18 | 40,83 | 1,92% | 244,00 |
| 23.05.2025 | 40,71 | 40,81 | 39,66 | 40,06 | -2,08% | - |
| 22.05.2025 | 40,27 | 40,93 | 39,27 | 40,91 | 1,80% | 35,00 |
| 21.05.2025 | 41,49 | 42,10 | 40,10 | 40,18 | -3,80% | 50,00 |
| 20.05.2025 | 42,22 | 42,56 | 41,63 | 41,77 | -1,26% | 102,00 |
| 19.05.2025 | 43,01 | 43,01 | 41,75 | 42,30 | -2,64% | 37,00 |
| 16.05.2025 | 43,22 | 43,72 | 42,74 | 43,45 | 0,27% | - |
| 15.05.2025 | 44,43 | 44,57 | 42,25 | 43,33 | -3,16% | - |
| 14.05.2025 | 44,31 | 44,96 | 43,77 | 44,75 | 0,86% | 66,00 |
| 13.05.2025 | 43,89 | 44,85 | 43,45 | 44,37 | 0,84% | 169,00 |
| 12.05.2025 | 41,51 | 45,96 | 41,10 | 44,00 | 7,53% | 57,00 |
| 09.05.2025 | 40,54 | 42,09 | 40,38 | 40,92 | 0,85% | 89,00 |
| 08.05.2025 | 38,29 | 41,10 | 38,18 | 40,57 | 6,45% | 40,00 |
| 07.05.2025 | 38,64 | 38,91 | 37,52 | 38,11 | -1,04% | 30,00 |
| 06.05.2025 | 38,16 | 39,54 | 37,78 | 38,51 | 0,12% | - |
| 05.05.2025 | 39,42 | 39,51 | 38,08 | 38,47 | -3,01% | - |
| 02.05.2025 | 37,62 | 39,66 | 37,35 | 39,66 | 8,42% | - |
| 30.04.2025 | 38,26 | 38,46 | 35,99 | 36,58 | -4,13% | 48,00 |
| 29.04.2025 | 37,54 | 39,27 | 37,18 | 38,16 | 3,46% | 465,00 |
| 28.04.2025 | 37,41 | 38,23 | 36,64 | 36,88 | -1,86% | 1,00 |
| 25.04.2025 | 36,59 | 38,07 | 35,43 | 37,58 | 3,33% | - |
| 24.04.2025 | 36,65 | 37,49 | 36,23 | 36,37 | -1,36% | 30,00 |
| 23.04.2025 | 38,28 | 41,16 | 36,62 | 36,87 | -6,37% | - |
| 22.04.2025 | 38,32 | 39,65 | 37,79 | 39,38 | -4,07% | - |
| 17.04.2025 | 39,30 | 41,49 | 38,33 | 41,05 | 5,66% | - |
| 16.04.2025 | 37,92 | 39,78 | 37,86 | 38,85 | 0,96% | - |
| 15.04.2025 | 38,25 | 39,52 | 38,17 | 38,48 | 0,42% | 30,00 |
| 14.04.2025 | 37,96 | 39,32 | 37,34 | 38,32 | 1,09% | - |
| 11.04.2025 | 35,89 | 37,95 | 34,74 | 37,91 | 5,57% | 8,00 |
| 10.04.2025 | 41,84 | 41,98 | 35,40 | 35,91 | -14,59% | 32,00 |
| 09.04.2025 | 34,76 | 42,71 | 34,22 | 42,04 | 17,99% | - |
| 08.04.2025 | 37,91 | 39,81 | 35,02 | 35,63 | -4,54% | 1,00 |
| 07.04.2025 | 35,21 | 38,77 | 33,53 | 37,33 | 2,68% | 41,00 |
| 04.04.2025 | 40,86 | 41,06 | 33,78 | 36,35 | -11,62% | 26,00 |
| 03.04.2025 | 48,45 | 48,56 | 40,94 | 41,13 | -17,82% | 258,00 |
| 02.04.2025 | 50,14 | 50,34 | 48,75 | 50,05 | -0,30% | 50,00 |
| 01.04.2025 | 49,43 | 50,52 | 48,92 | 50,20 | 1,38% | 60,00 |
| 31.03.2025 | 48,99 | 49,94 | 47,49 | 49,52 | 1,00% | 12,00 |
| 28.03.2025 | 50,61 | 51,33 | 48,40 | 49,03 | -3,30% | - |
| 27.03.2025 | 52,25 | 52,29 | 50,37 | 50,70 | -2,71% | 16,00 |
| 26.03.2025 | 50,69 | 53,69 | 50,63 | 52,11 | 2,66% | 1,00 |
| 25.03.2025 | 49,74 | 51,09 | 49,59 | 50,76 | 1,79% | - |
| 24.03.2025 | 48,60 | 50,13 | 48,24 | 49,87 | 3,29% | - |
| 21.03.2025 | 48,65 | 49,06 | 47,90 | 48,28 | -0,85% | 1,00 |
| 20.03.2025 | 48,56 | 49,69 | 48,07 | 48,69 | 0,48% | 50,00 |
| 19.03.2025 | 49,05 | 50,08 | 48,31 | 48,46 | -1,19% | - |
| 18.03.2025 | 50,64 | 51,28 | 48,92 | 49,04 | -3,37% | 1,00 |
| 17.03.2025 | 48,58 | 51,23 | 48,55 | 50,75 | 3,93% | - |
| 14.03.2025 | 48,01 | 48,95 | 47,60 | 48,83 | 2,29% | - |
| 13.03.2025 | 49,26 | 50,21 | 47,40 | 47,74 | -3,24% | 10,00 |
| 12.03.2025 | 47,88 | 50,24 | 47,86 | 49,34 | 3,03% | - |
| 11.03.2025 | 48,04 | 48,43 | 46,93 | 47,89 | -0,04% | 23,00 |
| 10.03.2025 | 51,59 | 51,69 | 47,50 | 47,91 | -7,41% | - |
| 07.03.2025 | 50,15 | 52,71 | 49,63 | 51,74 | 2,90% | 367,00 |
| 06.03.2025 | 50,72 | 51,27 | 49,37 | 50,28 | -1,12% | 49,00 |
| 05.03.2025 | 51,44 | 51,44 | 48,43 | 50,85 | -0,86% | 74,00 |
| 04.03.2025 | 54,40 | 54,41 | 50,57 | 51,29 | -5,58% | - |
| 03.03.2025 | 59,56 | 59,78 | 53,85 | 54,32 | -8,92% | 24,00 |
| 28.02.2025 | 59,55 | 59,90 | 58,34 | 59,64 | 0,05% | - |
| 27.02.2025 | 59,79 | 61,24 | 59,55 | 59,61 | 0,00% | 104,00 |
| 26.02.2025 | 61,08 | 61,18 | 59,57 | 59,61 | -2,01% | 200,00 |
| 25.02.2025 | 61,94 | 62,65 | 60,73 | 60,83 | -1,84% | 57,00 |
| 24.02.2025 | 62,73 | 63,33 | 61,86 | 61,97 | -0,94% | 123,00 |
| 21.02.2025 | 66,92 | 67,08 | 62,51 | 62,56 | -6,47% | 43,00 |
| 20.02.2025 | 67,40 | 68,13 | 66,69 | 66,89 | -2,02% | 101,00 |
| 19.02.2025 | 69,12 | 69,30 | 67,70 | 68,27 | -1,24% | - |
| 18.02.2025 | 67,47 | 69,70 | 67,00 | 69,13 | 2,45% | 20,00 |
| 17.02.2025 | 67,31 | 67,53 | 67,25 | 67,48 | 0,30% | - |
| 14.02.2025 | 70,78 | 71,30 | 66,79 | 67,28 | -4,81% | 129,00 |
| 13.02.2025 | 64,94 | 70,99 | 64,77 | 70,68 | 8,71% | 48,00 |
| 12.02.2025 | 64,94 | 65,50 | 63,32 | 65,02 | 0,15% | 20,00 |
| 11.02.2025 | 65,73 | 66,35 | 64,86 | 64,92 | -1,41% | 36,00 |