£22,137
0,30%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 21,93 | 22,12 | 21,80 | 22,04 | -0,14% | 108.401,00 |
19.12.2024 | 22,02 | 22,16 | 21,94 | 22,07 | -1,08% | 77.271,00 |
18.12.2024 | 22,34 | 22,44 | 22,30 | 22,31 | 0,04% | 73.809,00 |
17.12.2024 | 22,34 | 22,40 | 22,27 | 22,30 | -0,58% | 61.338,00 |
16.12.2024 | 22,52 | 22,53 | 22,32 | 22,43 | -0,36% | 85.762,00 |
13.12.2024 | 22,80 | 22,83 | 22,48 | 22,51 | -0,88% | 102.347,00 |
12.12.2024 | 23,04 | 23,04 | 22,69 | 22,71 | -0,92% | 119.274,00 |
11.12.2024 | 22,72 | 23,00 | 22,60 | 22,92 | 0,39% | 102.957,00 |
10.12.2024 | 22,86 | 22,96 | 22,72 | 22,83 | -0,95% | 140.632,00 |
09.12.2024 | 22,76 | 23,36 | 22,76 | 23,05 | 2,08% | 143.046,00 |
06.12.2024 | 22,60 | 22,71 | 22,50 | 22,58 | 0,18% | 169.333,00 |
05.12.2024 | 22,70 | 22,70 | 22,44 | 22,54 | -0,35% | 60.599,00 |
04.12.2024 | 22,60 | 22,73 | 22,45 | 22,62 | 0,49% | 67.103,00 |
03.12.2024 | 22,40 | 22,51 | 22,30 | 22,51 | 0,85% | 70.858,00 |
02.12.2024 | 22,22 | 22,42 | 22,14 | 22,32 | 0,13% | 63.828,00 |
29.11.2024 | 22,02 | 22,31 | 21,95 | 22,29 | 1,23% | 69.471,00 |
28.11.2024 | 21,89 | 22,12 | 21,86 | 22,02 | 1,15% | 58.294,00 |
27.11.2024 | 21,64 | 21,86 | 21,62 | 21,77 | 0,23% | 67.202,00 |
26.11.2024 | 22,02 | 22,02 | 21,62 | 21,72 | -2,03% | 101.783,00 |
25.11.2024 | 22,10 | 22,30 | 22,06 | 22,17 | 1,42% | 209.104,00 |
22.11.2024 | 21,44 | 21,89 | 21,41 | 21,86 | 2,21% | 162.530,00 |
21.11.2024 | 21,23 | 21,45 | 20,96 | 21,39 | 1,75% | 158.238,00 |
20.11.2024 | 21,34 | 21,42 | 20,93 | 21,02 | -1,13% | 141.949,00 |
19.11.2024 | 21,72 | 21,72 | 21,17 | 21,26 | -1,85% | 84.497,00 |
18.11.2024 | 21,40 | 21,68 | 21,36 | 21,66 | 1,55% | 92.572,00 |
15.11.2024 | 21,16 | 21,57 | 21,16 | 21,33 | -0,14% | 64.292,00 |
14.11.2024 | 21,48 | 21,60 | 21,02 | 21,36 | -1,20% | 129.526,00 |
13.11.2024 | 21,52 | 21,62 | 21,43 | 21,62 | 0,56% | 192.482,00 |
12.11.2024 | 21,82 | 22,00 | 21,49 | 21,50 | -2,41% | 153.889,00 |
11.11.2024 | 21,86 | 22,19 | 21,82 | 22,03 | 1,99% | 88.968,00 |
08.11.2024 | 21,94 | 21,94 | 21,48 | 21,60 | -1,68% | 96.264,00 |
07.11.2024 | 21,52 | 22,08 | 21,48 | 21,97 | 3,05% | 168.084,00 |
06.11.2024 | 21,32 | 21,60 | 21,26 | 21,32 | 1,72% | 113.166,00 |
05.11.2024 | 20,50 | 21,00 | 20,36 | 20,96 | 1,95% | 170.161,00 |
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 |