£21,139
2,82%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,79 | 21,12 | 20,50 | 21,10 | 2,63% | - |
| 04.11.2024 | 21,01 | 21,06 | 20,56 | 20,56 | -2,23% | 144.272,00 |
| 01.11.2024 | 20,84 | 21,09 | 20,84 | 21,03 | 0,62% | 74.534,00 |
| 31.10.2024 | 21,02 | 21,15 | 20,74 | 20,90 | -0,57% | 93.602,00 |
| 30.10.2024 | 21,13 | 21,27 | 20,92 | 21,02 | -0,80% | 141.399,00 |
| 29.10.2024 | 21,34 | 21,35 | 21,02 | 21,19 | -0,38% | 112.672,00 |
| 28.10.2024 | 21,12 | 21,35 | 21,02 | 21,27 | 1,05% | 71.764,00 |
| 25.10.2024 | 21,02 | 21,15 | 20,94 | 21,05 | 0,33% | 63.613,00 |
| 24.10.2024 | 21,22 | 21,22 | 20,98 | 20,98 | -0,43% | 111.399,00 |
| 23.10.2024 | 21,33 | 21,36 | 21,04 | 21,07 | -1,03% | 103.641,00 |
| 22.10.2024 | 21,16 | 21,33 | 21,07 | 21,29 | 0,24% | 83.660,00 |
| 21.10.2024 | 21,52 | 21,60 | 21,14 | 21,24 | -1,26% | 115.143,00 |
| 18.10.2024 | 21,34 | 21,67 | 21,34 | 21,51 | 0,14% | 83.079,00 |
| 17.10.2024 | 21,38 | 21,49 | 21,28 | 21,48 | 0,05% | 32.412,00 |
| 16.10.2024 | 21,18 | 21,52 | 21,10 | 21,47 | 0,69% | 55.165,00 |
| 15.10.2024 | 21,53 | 21,54 | 21,15 | 21,32 | -0,04% | 115.483,00 |
| 14.10.2024 | 21,34 | 21,34 | 21,10 | 21,33 | -0,09% | 80.666,00 |
| 11.10.2024 | 21,28 | 21,38 | 21,22 | 21,35 | 0,66% | 164.490,00 |
| 10.10.2024 | 21,30 | 21,40 | 21,08 | 21,21 | -0,75% | 114.129,00 |
| 09.10.2024 | 21,30 | 21,44 | 21,26 | 21,37 | 0,23% | 46.254,00 |
| 08.10.2024 | 21,38 | 21,41 | 21,17 | 21,32 | -1,11% | 94.912,00 |
| 07.10.2024 | 21,62 | 21,68 | 21,32 | 21,56 | 0,23% | 49.124,00 |
| 04.10.2024 | 21,22 | 21,72 | 21,22 | 21,51 | 1,08% | 100.583,00 |
| 03.10.2024 | 21,42 | 21,42 | 21,14 | 21,28 | -1,30% | 33.284,00 |
| 02.10.2024 | 21,42 | 21,58 | 21,35 | 21,56 | 0,65% | 96.145,00 |
| 01.10.2024 | 21,72 | 21,73 | 21,37 | 21,42 | -1,11% | 90.915,00 |
| 30.09.2024 | 22,07 | 22,20 | 21,65 | 21,66 | -1,41% | 51.002,00 |
| 27.09.2024 | 21,92 | 22,05 | 21,84 | 21,97 | 0,23% | 49.906,00 |
| 26.09.2024 | 21,72 | 22,07 | 21,62 | 21,92 | 3,01% | 95.519,00 |
| 25.09.2024 | 21,24 | 21,72 | 21,24 | 21,28 | -0,56% | 108.597,00 |
| 24.09.2024 | 21,46 | 21,58 | 21,20 | 21,40 | 0,90% | 70.323,00 |
| 23.09.2024 | 21,00 | 21,24 | 20,88 | 21,21 | 0,57% | 49.698,00 |
| 20.09.2024 | 21,54 | 21,68 | 21,04 | 21,09 | -1,86% | 90.999,00 |
| 19.09.2024 | 21,14 | 21,59 | 21,08 | 21,49 | 3,17% | 88.245,00 |
| 18.09.2024 | 20,78 | 20,90 | 20,77 | 20,83 | -0,76% | 60.703,00 |
| 17.09.2024 | 20,72 | 21,05 | 20,70 | 20,99 | 2,14% | 99.155,00 |
| 16.09.2024 | 20,52 | 20,66 | 20,52 | 20,55 | -0,44% | 44.616,00 |
| 13.09.2024 | 20,46 | 20,67 | 20,42 | 20,64 | 1,52% | 80.145,00 |
| 12.09.2024 | 20,10 | 20,44 | 20,10 | 20,33 | 2,57% | 96.212,00 |
| 11.09.2024 | 19,72 | 19,95 | 19,72 | 19,82 | 1,20% | 135.164,00 |
| 10.09.2024 | 19,57 | 19,69 | 19,51 | 19,59 | 0,03% | 122.824,00 |
| 09.09.2024 | 19,46 | 19,73 | 19,44 | 19,58 | 1,03% | 94.276,00 |
| 06.09.2024 | 19,61 | 19,76 | 19,37 | 19,38 | -1,12% | 115.088,00 |
| 05.09.2024 | 19,54 | 19,64 | 19,44 | 19,60 | 0,23% | 122.037,00 |
| 04.09.2024 | 19,34 | 19,59 | 19,31 | 19,56 | 0,18% | 160.898,00 |
| 03.09.2024 | 19,92 | 20,06 | 19,45 | 19,52 | -1,91% | 64.640,00 |
| 02.09.2024 | 20,02 | 20,02 | 19,88 | 19,90 | -0,45% | 89.226,00 |
| 30.08.2024 | 20,04 | 20,08 | 19,95 | 19,99 | -0,30% | 41.374,00 |
| 29.08.2024 | 19,60 | 20,12 | 19,60 | 20,05 | 2,64% | 81.783,00 |
| 28.08.2024 | 19,31 | 19,67 | 19,25 | 19,54 | 1,17% | 69.403,00 |
| 27.08.2024 | 19,39 | 19,51 | 19,25 | 19,31 | -0,92% | 75.369,00 |
| 26.08.2024 | 19,52 | 19,57 | 19,42 | 19,49 | 0,46% | - |
| 23.08.2024 | 19,23 | 19,40 | 19,20 | 19,40 | 0,75% | 49.420,00 |
| 22.08.2024 | 19,22 | 19,29 | 19,13 | 19,26 | 0,18% | 30.472,00 |
| 21.08.2024 | 19,24 | 19,29 | 19,19 | 19,22 | 0,47% | 32.797,00 |
| 20.08.2024 | 19,40 | 19,42 | 19,10 | 19,13 | -1,06% | 50.081,00 |
| 19.08.2024 | 19,10 | 19,39 | 19,10 | 19,34 | 0,86% | 43.151,00 |
| 16.08.2024 | 19,31 | 19,36 | 19,03 | 19,17 | -0,88% | 35.566,00 |
| 15.08.2024 | 19,08 | 19,41 | 18,94 | 19,34 | 1,63% | 37.894,00 |
| 14.08.2024 | 19,13 | 19,19 | 18,89 | 19,03 | 0,11% | 66.853,00 |
| 13.08.2024 | 19,08 | 19,19 | 18,92 | 19,01 | 0,05% | 48.682,00 |
| 12.08.2024 | 18,97 | 19,03 | 18,87 | 19,00 | 0,26% | 28.902,00 |
| 09.08.2024 | 19,08 | 19,20 | 18,84 | 18,95 | -0,68% | 22.405,00 |
| 08.08.2024 | 18,86 | 19,18 | 18,78 | 19,08 | 0,05% | 101.100,00 |
| 07.08.2024 | 18,75 | 19,22 | 18,75 | 19,07 | 2,09% | 111.215,00 |
| 06.08.2024 | 18,70 | 18,86 | 18,52 | 18,68 | -0,08% | 94.650,00 |
| 05.08.2024 | 18,65 | 18,82 | 18,32 | 18,70 | -2,07% | 93.965,00 |
| 02.08.2024 | 19,39 | 19,67 | 18,97 | 19,09 | -3,59% | 156.736,00 |
| 01.08.2024 | 20,36 | 20,36 | 19,75 | 19,80 | -2,94% | 92.244,00 |
| 31.07.2024 | 19,84 | 20,50 | 19,82 | 20,40 | 2,00% | 169.243,00 |
| 30.07.2024 | 19,20 | 20,24 | 19,09 | 20,00 | 3,63% | 210.311,00 |
| 29.07.2024 | 19,32 | 19,40 | 19,23 | 19,30 | 0,47% | 92.889,00 |
| 26.07.2024 | 18,91 | 19,27 | 18,91 | 19,21 | 0,95% | 94.430,00 |
| 25.07.2024 | 18,82 | 19,05 | 18,53 | 19,03 | -0,52% | 185.948,00 |
| 24.07.2024 | 18,99 | 19,13 | 18,78 | 19,13 | 0,10% | 108.575,00 |
| 23.07.2024 | 19,26 | 19,33 | 19,04 | 19,11 | -0,93% | 42.861,00 |
| 22.07.2024 | 19,26 | 19,48 | 19,18 | 19,29 | 0,63% | 44.605,00 |
| 19.07.2024 | 19,28 | 19,32 | 19,13 | 19,17 | -1,99% | 102.896,00 |
| 18.07.2024 | 19,56 | 19,63 | 19,41 | 19,56 | 0,72% | 70.690,00 |
| 17.07.2024 | 19,83 | 19,84 | 19,38 | 19,42 | -2,02% | 132.289,00 |
| 16.07.2024 | 19,61 | 19,84 | 19,58 | 19,82 | 0,71% | 81.816,00 |
| 15.07.2024 | 19,88 | 19,94 | 19,59 | 19,68 | -1,89% | 34.631,00 |
| 12.07.2024 | 19,93 | 20,10 | 19,76 | 20,06 | 1,52% | 53.842,00 |
| 11.07.2024 | 19,66 | 19,83 | 19,44 | 19,76 | 0,71% | 67.143,00 |
| 10.07.2024 | 19,35 | 19,64 | 19,32 | 19,62 | 1,61% | 111.623,00 |
| 09.07.2024 | 19,59 | 19,60 | 19,27 | 19,31 | -1,55% | 79.618,00 |
| 08.07.2024 | 19,73 | 19,81 | 19,59 | 19,62 | 0,13% | 66.711,00 |
| 05.07.2024 | 19,80 | 19,94 | 19,52 | 19,59 | -0,61% | 116.977,00 |
| 04.07.2024 | 19,77 | 19,92 | 19,61 | 19,71 | 0,36% | 109.695,00 |
| 03.07.2024 | 19,71 | 19,81 | 19,64 | 19,64 | -0,18% | 234.821,00 |
| 02.07.2024 | 19,82 | 19,82 | 19,65 | 19,68 | -0,73% | 99.423,00 |
| 01.07.2024 | 19,98 | 20,08 | 19,76 | 19,82 | -0,30% | 112.696,00 |
| 28.06.2024 | 20,24 | 20,24 | 19,83 | 19,88 | -0,65% | 87.032,00 |
| 27.06.2024 | 19,92 | 20,06 | 19,84 | 20,01 | 0,63% | 178.697,00 |
| 26.06.2024 | 20,08 | 20,18 | 19,83 | 19,89 | 0,18% | 54.372,00 |
| 25.06.2024 | 20,54 | 20,54 | 19,83 | 19,85 | -3,27% | 75.875,00 |
| 24.06.2024 | 20,44 | 20,62 | 20,35 | 20,52 | 0,79% | 72.078,00 |
| 21.06.2024 | 20,53 | 20,64 | 20,26 | 20,36 | -0,97% | 50.481,00 |
| 20.06.2024 | 20,44 | 20,56 | 20,39 | 20,56 | 0,78% | 35.583,00 |
| 19.06.2024 | 20,41 | 20,48 | 20,28 | 20,40 | 0,15% | 46.759,00 |