54,220€
0,31%
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 | 56,15 | 53,32 | 53,95 | -0,19% | 233,00 |
| 14.10.2025 | 54,01 | 54,98 | 53,79 | 54,05 | -0,72% | 346,00 |
| 13.10.2025 | 53,00 | 54,57 | 52,00 | 54,44 | 3,60% | 817,00 |
| 10.10.2025 | 55,69 | 56,44 | 52,48 | 52,55 | -6,26% | 763,00 |
| 09.10.2025 | 55,99 | 56,96 | 55,00 | 56,06 | 0,16% | 360,00 |
| 08.10.2025 | 56,35 | 57,10 | 55,14 | 55,97 | -0,43% | 519,00 |
| 07.10.2025 | 55,61 | 56,47 | 54,80 | 56,21 | 1,02% | 155,00 |
| 06.10.2025 | 56,60 | 56,81 | 55,56 | 55,64 | -0,54% | 46,00 |
| 03.10.2025 | 56,67 | 57,32 | 55,42 | 55,94 | -1,08% | 131,00 |
| 02.10.2025 | 59,54 | 60,00 | 56,23 | 56,55 | -5,01% | 30,00 |
| 01.10.2025 | 57,94 | 59,65 | 57,52 | 59,53 | 2,80% | 40,00 |
| 30.09.2025 | 58,46 | 58,48 | 56,16 | 57,91 | -1,13% | 50,00 |
| 29.09.2025 | 59,52 | 60,48 | 57,71 | 58,57 | -1,50% | - |
| 26.09.2025 | 58,13 | 60,06 | 58,11 | 59,46 | 1,88% | 485,00 |
| 25.09.2025 | 57,51 | 58,70 | 56,10 | 58,36 | 1,30% | 642,00 |
| 24.09.2025 | 57,34 | 59,18 | 57,27 | 57,61 | 1,11% | - |
| 23.09.2025 | 54,57 | 57,86 | 54,57 | 56,98 | 4,32% | 59,00 |
| 22.09.2025 | 54,21 | 55,08 | 52,92 | 54,62 | 0,50% | 204,00 |
| 19.09.2025 | 55,44 | 55,96 | 53,74 | 54,35 | -2,32% | 179,00 |
| 18.09.2025 | 54,21 | 55,69 | 53,74 | 55,64 | 3,09% | 265,00 |
| 17.09.2025 | 54,07 | 55,34 | 53,42 | 53,97 | -0,15% | 48,00 |
| 16.09.2025 | 52,32 | 54,22 | 51,51 | 54,05 | 3,52% | 60,00 |
| 15.09.2025 | 53,16 | 53,75 | 52,00 | 52,21 | -1,64% | 162,00 |
| 12.09.2025 | 53,49 | 54,25 | 52,68 | 53,08 | -0,80% | 754,00 |
| 11.09.2025 | 54,60 | 54,78 | 53,40 | 53,51 | -0,52% | 38,00 |
| 10.09.2025 | 52,84 | 54,40 | 52,74 | 53,79 | 1,74% | 188,00 |
| 09.09.2025 | 52,49 | 53,63 | 51,66 | 52,87 | 0,82% | 568,00 |
| 08.09.2025 | 53,35 | 53,81 | 51,46 | 52,44 | -1,60% | 587,00 |
| 05.09.2025 | 53,77 | 54,02 | 52,55 | 53,29 | -0,97% | - |
| 04.09.2025 | 53,48 | 54,12 | 52,51 | 53,81 | 0,58% | 606,00 |
| 03.09.2025 | 55,49 | 56,74 | 53,41 | 53,50 | -4,00% | 1.148,00 |
| 02.09.2025 | 54,45 | 55,83 | 53,73 | 55,73 | 2,26% | 720,00 |
| 01.09.2025 | 54,46 | 54,52 | 54,41 | 54,50 | 0,06% | - |
| 29.08.2025 | 54,84 | 55,80 | 53,91 | 54,47 | -0,64% | 441,00 |
| 28.08.2025 | 54,87 | 55,76 | 53,58 | 54,82 | 0,07% | 805,00 |
| 27.08.2025 | 56,20 | 58,20 | 54,01 | 54,78 | 3,50% | 2.196,00 |
| 26.08.2025 | 53,24 | 53,78 | 52,24 | 52,93 | -0,86% | 533,00 |
| 25.08.2025 | 51,95 | 53,49 | 51,62 | 53,39 | 2,83% | 410,00 |
| 22.08.2025 | 49,47 | 52,33 | 49,33 | 51,92 | 5,35% | - |
| 21.08.2025 | 48,37 | 49,44 | 47,75 | 49,29 | 1,97% | 15,00 |
| 20.08.2025 | 48,29 | 49,02 | 47,73 | 48,34 | -0,20% | - |
| 19.08.2025 | 48,52 | 49,14 | 47,84 | 48,43 | -0,25% | 79,00 |
| 18.08.2025 | 47,75 | 49,09 | 46,95 | 48,55 | 2,78% | 1,00 |
| 15.08.2025 | 48,81 | 48,81 | 47,24 | 47,24 | -2,54% | - |
| 14.08.2025 | 49,12 | 49,45 | 47,40 | 48,47 | -1,58% | - |
| 13.08.2025 | 48,54 | 49,39 | 48,20 | 49,25 | 1,33% | - |
| 12.08.2025 | 46,45 | 48,67 | 46,40 | 48,60 | 4,81% | - |
| 11.08.2025 | 47,67 | 48,11 | 45,46 | 46,37 | -2,41% | 106,00 |
| 08.08.2025 | 47,50 | 48,36 | 46,86 | 47,52 | 0,21% | 245,00 |
| 07.08.2025 | 47,34 | 49,55 | 47,08 | 47,42 | 0,02% | 50,00 |
| 06.08.2025 | 49,75 | 50,68 | 47,38 | 47,41 | -4,76% | 81,00 |
| 05.08.2025 | 48,43 | 50,24 | 48,01 | 49,78 | 3,17% | - |
| 04.08.2025 | 47,77 | 48,39 | 47,05 | 48,25 | 1,97% | - |
| 01.08.2025 | 49,35 | 50,00 | 46,29 | 47,32 | -4,55% | 656,00 |
| 31.07.2025 | 51,30 | 51,84 | 49,35 | 49,57 | -3,22% | 224,00 |
| 30.07.2025 | 50,95 | 51,43 | 50,09 | 51,22 | 0,45% | - |
| 29.07.2025 | 51,04 | 52,02 | 50,00 | 50,99 | 0,20% | 230,00 |
| 28.07.2025 | 48,48 | 51,66 | 48,48 | 50,89 | 5,12% | 1.248,00 |
| 25.07.2025 | 49,39 | 49,63 | 48,27 | 48,41 | -1,66% | 20,00 |
| 24.07.2025 | 49,44 | 50,57 | 48,00 | 49,23 | -0,78% | - |
| 23.07.2025 | 48,70 | 50,68 | 48,04 | 49,61 | 4,63% | 956,00 |
| 22.07.2025 | 45,73 | 48,27 | 45,42 | 47,42 | 3,68% | 120,00 |
| 21.07.2025 | 45,64 | 46,79 | 45,41 | 45,73 | -0,83% | 8,00 |
| 18.07.2025 | 46,33 | 46,82 | 45,25 | 46,12 | -0,42% | 11,00 |
| 17.07.2025 | 45,36 | 46,86 | 45,36 | 46,31 | 2,11% | - |
| 16.07.2025 | 46,11 | 46,78 | 44,98 | 45,36 | -1,97% | 88,00 |
| 15.07.2025 | 47,75 | 47,95 | 46,12 | 46,27 | -3,37% | - |
| 14.07.2025 | 49,55 | 49,74 | 47,37 | 47,88 | -3,74% | - |
| 11.07.2025 | 48,81 | 50,01 | 48,38 | 49,74 | 1,60% | 28,00 |
| 10.07.2025 | 47,99 | 49,45 | 47,34 | 48,96 | 1,63% | 121,00 |
| 09.07.2025 | 48,74 | 49,07 | 48,06 | 48,17 | -1,20% | - |
| 08.07.2025 | 45,08 | 49,02 | 44,99 | 48,76 | 7,91% | 220,00 |
| 07.07.2025 | 46,29 | 46,69 | 44,64 | 45,18 | -2,11% | 123,00 |
| 04.07.2025 | 46,31 | 46,32 | 46,11 | 46,16 | 0,11% | - |
| 03.07.2025 | 46,94 | 47,31 | 45,99 | 46,11 | -1,54% | - |
| 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 |