£20,755
-6,17%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,15 | 22,19 | 20,37 | 20,75 | -6,21% | - |
| 03.04.2025 | 22,32 | 22,46 | 21,88 | 22,12 | -3,24% | 109.250,00 |
| 02.04.2025 | 22,84 | 22,86 | 22,49 | 22,86 | -0,52% | 149.510,00 |
| 01.04.2025 | 23,36 | 23,36 | 22,80 | 22,98 | -0,95% | 167.319,00 |
| 31.03.2025 | 23,48 | 23,48 | 22,94 | 23,20 | -1,86% | 65.230,00 |
| 28.03.2025 | 23,84 | 23,86 | 23,53 | 23,64 | -1,17% | 125.270,00 |
| 27.03.2025 | 24,20 | 24,20 | 23,90 | 23,92 | -1,56% | 119.471,00 |
| 26.03.2025 | 24,64 | 24,64 | 24,30 | 24,30 | -1,18% | 145.315,00 |
| 25.03.2025 | 23,84 | 24,66 | 23,80 | 24,59 | 3,19% | 221.839,00 |
| 24.03.2025 | 23,66 | 23,93 | 23,64 | 23,83 | 0,72% | 99.023,00 |
| 21.03.2025 | 23,76 | 23,84 | 23,49 | 23,66 | -1,66% | 62.540,00 |
| 20.03.2025 | 24,00 | 24,13 | 23,64 | 24,06 | 0,63% | 162.953,00 |
| 19.03.2025 | 23,86 | 23,91 | 23,68 | 23,91 | -0,13% | 130.328,00 |
| 18.03.2025 | 23,78 | 24,00 | 23,56 | 23,94 | 1,23% | 194.733,00 |
| 17.03.2025 | 23,84 | 23,84 | 23,58 | 23,65 | -0,34% | 84.125,00 |
| 14.03.2025 | 23,31 | 23,79 | 23,30 | 23,73 | 1,67% | 113.416,00 |
| 13.03.2025 | 23,72 | 23,76 | 23,34 | 23,34 | -1,89% | 110.908,00 |
| 12.03.2025 | 23,82 | 24,06 | 23,52 | 23,79 | 0,89% | 131.737,00 |
| 11.03.2025 | 24,15 | 24,26 | 23,47 | 23,58 | -2,60% | 142.988,00 |
| 10.03.2025 | 24,92 | 24,92 | 23,92 | 24,21 | -1,90% | 309.359,00 |
| 07.03.2025 | 24,56 | 24,76 | 24,43 | 24,68 | -0,48% | 205.523,00 |
| 06.03.2025 | 24,64 | 24,95 | 24,50 | 24,80 | 1,64% | 219.851,00 |
| 05.03.2025 | 24,16 | 24,64 | 23,96 | 24,40 | 4,10% | 361.406,00 |
| 04.03.2025 | 24,48 | 24,56 | 23,44 | 23,44 | -4,87% | 225.331,00 |
| 03.03.2025 | 24,34 | 24,74 | 24,30 | 24,64 | 2,07% | 283.872,00 |
| 28.02.2025 | 22,58 | 24,33 | 22,58 | 24,14 | 5,46% | 289.440,00 |
| 27.02.2025 | 22,82 | 23,10 | 22,68 | 22,89 | -0,13% | 229.729,00 |
| 26.02.2025 | 22,82 | 22,96 | 22,74 | 22,92 | 1,24% | 125.894,00 |
| 25.02.2025 | 22,67 | 22,78 | 22,50 | 22,64 | -0,57% | 141.103,00 |
| 24.02.2025 | 23,12 | 23,16 | 22,61 | 22,77 | -1,09% | 156.225,00 |
| 21.02.2025 | 23,02 | 23,28 | 22,98 | 23,02 | -0,17% | 200.696,00 |
| 20.02.2025 | 23,09 | 23,26 | 22,98 | 23,06 | 0,26% | 189.637,00 |
| 19.02.2025 | 23,52 | 23,52 | 22,94 | 23,00 | -1,96% | 146.026,00 |
| 18.02.2025 | 23,46 | 23,58 | 23,26 | 23,46 | 0,00% | 142.270,00 |
| 17.02.2025 | 23,25 | 23,50 | 23,25 | 23,46 | 0,64% | 101.498,00 |
| 14.02.2025 | 23,62 | 23,75 | 23,30 | 23,31 | -1,31% | 100.996,00 |
| 13.02.2025 | 23,56 | 23,72 | 23,26 | 23,62 | 1,29% | 217.467,00 |
| 12.02.2025 | 23,10 | 23,34 | 22,95 | 23,32 | 0,95% | 203.958,00 |
| 11.02.2025 | 23,22 | 23,28 | 23,09 | 23,10 | -0,94% | 128.650,00 |
| 10.02.2025 | 23,28 | 23,36 | 23,11 | 23,32 | -0,13% | 115.872,00 |
| 07.02.2025 | 23,63 | 23,70 | 23,32 | 23,35 | -1,02% | 119.239,00 |
| 06.02.2025 | 23,30 | 23,59 | 22,71 | 23,59 | 0,13% | 247.074,00 |
| 05.02.2025 | 23,30 | 23,56 | 23,19 | 23,56 | 0,34% | 108.562,00 |
| 04.02.2025 | 23,56 | 23,60 | 23,34 | 23,48 | -0,25% | 74.083,00 |
| 03.02.2025 | 23,84 | 23,86 | 23,34 | 23,54 | -2,81% | 69.175,00 |
| 31.01.2025 | 24,31 | 24,31 | 24,15 | 24,22 | -0,16% | 37.741,00 |
| 30.01.2025 | 23,94 | 24,26 | 23,88 | 24,26 | 1,89% | 153.300,00 |
| 29.01.2025 | 23,78 | 23,97 | 23,76 | 23,81 | 0,51% | 59.274,00 |
| 28.01.2025 | 23,92 | 23,94 | 23,64 | 23,69 | -0,50% | 95.502,00 |
| 27.01.2025 | 23,94 | 23,96 | 23,68 | 23,81 | -1,49% | 132.280,00 |
| 24.01.2025 | 24,07 | 24,19 | 23,93 | 24,17 | 1,38% | 177.400,00 |
| 23.01.2025 | 23,52 | 24,02 | 23,52 | 23,84 | 1,45% | 147.116,00 |
| 22.01.2025 | 23,42 | 23,60 | 23,32 | 23,50 | 0,77% | 74.818,00 |
| 21.01.2025 | 23,34 | 23,36 | 23,06 | 23,32 | -0,09% | 149.873,00 |
| 20.01.2025 | 23,16 | 23,35 | 23,10 | 23,34 | 0,47% | 88.592,00 |
| 17.01.2025 | 23,00 | 23,24 | 22,98 | 23,23 | 1,80% | 93.491,00 |
| 16.01.2025 | 22,14 | 22,82 | 22,14 | 22,82 | 2,79% | 179.581,00 |
| 15.01.2025 | 21,78 | 22,22 | 21,75 | 22,20 | 2,40% | 105.268,00 |
| 14.01.2025 | 22,00 | 22,10 | 21,62 | 21,68 | -1,36% | 116.441,00 |
| 13.01.2025 | 22,06 | 22,06 | 21,81 | 21,98 | -0,54% | 124.504,00 |
| 10.01.2025 | 22,34 | 22,46 | 22,06 | 22,10 | -1,07% | 75.765,00 |
| 09.01.2025 | 22,01 | 22,40 | 21,92 | 22,34 | 1,64% | 122.494,00 |
| 08.01.2025 | 21,98 | 22,07 | 21,86 | 21,98 | 0,32% | 90.818,00 |
| 07.01.2025 | 22,06 | 22,19 | 21,74 | 21,91 | -0,77% | 99.551,00 |
| 06.01.2025 | 22,02 | 22,27 | 21,97 | 22,08 | 0,50% | 46.130,00 |
| 03.01.2025 | 22,10 | 22,12 | 21,94 | 21,97 | -0,45% | 51.119,00 |
| 02.01.2025 | 21,92 | 22,09 | 21,88 | 22,07 | 0,87% | 73.518,00 |
| 31.12.2024 | 21,70 | 21,91 | 21,64 | 21,88 | 0,41% | 27.846,00 |
| 30.12.2024 | 21,76 | 21,84 | 21,68 | 21,79 | -0,50% | 105.050,00 |
| 27.12.2024 | 21,85 | 21,97 | 21,84 | 21,90 | -0,45% | 40.517,00 |
| 24.12.2024 | 22,21 | 22,21 | 21,91 | 22,00 | 0,82% | 6.540,00 |
| 23.12.2024 | 21,88 | 22,00 | 21,76 | 21,82 | -1,00% | 58.405,00 |
| 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 |