£34,927
1,36%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 34,78 | 35,24 | 34,70 | 34,98 | 1,52% | - |
| 19.02.2026 | 34,69 | 34,69 | 34,30 | 34,46 | -0,40% | 189.533,00 |
| 18.02.2026 | 34,34 | 34,85 | 34,30 | 34,60 | 0,38% | 244.948,00 |
| 17.02.2026 | 34,90 | 34,90 | 33,64 | 34,47 | -1,68% | 321.846,00 |
| 16.02.2026 | 34,68 | 35,11 | 34,56 | 35,06 | 0,69% | 201.399,00 |
| 13.02.2026 | 34,75 | 35,00 | 34,26 | 34,82 | 0,58% | 676.950,00 |
| 12.02.2026 | 35,28 | 35,49 | 34,61 | 34,62 | -1,14% | 170.917,00 |
| 11.02.2026 | 34,72 | 35,28 | 34,50 | 35,02 | 0,57% | 155.990,00 |
| 10.02.2026 | 34,78 | 34,96 | 34,44 | 34,82 | 0,23% | 329.819,00 |
| 09.02.2026 | 34,06 | 34,78 | 33,97 | 34,74 | 1,97% | 139.561,00 |
| 06.02.2026 | 33,74 | 34,23 | 33,62 | 34,07 | 0,98% | 172.792,00 |
| 05.02.2026 | 33,32 | 34,04 | 33,28 | 33,74 | 0,96% | 531.077,00 |
| 04.02.2026 | 33,74 | 33,99 | 33,20 | 33,42 | -0,36% | 228.517,00 |
| 03.02.2026 | 32,75 | 33,54 | 32,66 | 33,54 | 3,33% | 171.511,00 |
| 02.02.2026 | 31,92 | 32,63 | 31,50 | 32,46 | 0,37% | 284.107,00 |
| 30.01.2026 | 32,55 | 32,60 | 32,12 | 32,34 | -0,92% | 250.541,00 |
| 29.01.2026 | 33,16 | 33,90 | 32,56 | 32,64 | 0,18% | 236.650,00 |
| 28.01.2026 | 32,83 | 32,96 | 32,46 | 32,58 | -0,55% | 193.858,00 |
| 27.01.2026 | 32,30 | 32,82 | 32,30 | 32,76 | 1,49% | 175.520,00 |
| 26.01.2026 | 31,70 | 32,52 | 31,67 | 32,28 | 1,10% | 246.730,00 |
| 23.01.2026 | 31,96 | 32,05 | 31,66 | 31,93 | -0,53% | 169.224,00 |
| 22.01.2026 | 31,65 | 32,30 | 31,60 | 32,10 | 2,49% | 232.343,00 |
| 21.01.2026 | 30,76 | 31,32 | 30,74 | 31,32 | 1,69% | 179.848,00 |
| 20.01.2026 | 30,53 | 30,89 | 30,14 | 30,80 | 0,33% | 110.692,00 |
| 19.01.2026 | 30,55 | 30,80 | 30,34 | 30,70 | -0,16% | 120.718,00 |
| 16.01.2026 | 30,88 | 30,88 | 30,52 | 30,75 | 0,23% | 198.153,00 |
| 15.01.2026 | 30,52 | 30,96 | 30,44 | 30,68 | 0,99% | 210.421,00 |
| 14.01.2026 | 30,42 | 30,76 | 30,25 | 30,38 | 0,26% | 117.137,00 |
| 13.01.2026 | 30,36 | 30,50 | 30,06 | 30,30 | 0,00% | 217.676,00 |
| 12.01.2026 | 30,00 | 30,58 | 29,90 | 30,30 | 0,50% | 185.069,00 |
| 09.01.2026 | 29,60 | 30,26 | 29,60 | 30,15 | 2,20% | 98.966,00 |
| 08.01.2026 | 29,68 | 29,68 | 29,34 | 29,50 | -0,67% | 78.200,00 |
| 07.01.2026 | 29,62 | 29,90 | 29,52 | 29,70 | 0,99% | 101.233,00 |
| 06.01.2026 | 29,10 | 29,48 | 29,01 | 29,41 | 0,65% | 150.530,00 |
| 05.01.2026 | 29,08 | 29,31 | 28,88 | 29,22 | 2,38% | 113.493,00 |
| 02.01.2026 | 28,47 | 28,72 | 28,26 | 28,54 | 0,35% | 80.226,00 |
| 31.12.2025 | 28,46 | 28,48 | 28,34 | 28,44 | 0,00% | 12.535,00 |
| 30.12.2025 | 28,46 | 28,60 | 28,30 | 28,44 | 0,21% | 104.721,00 |
| 29.12.2025 | 28,44 | 28,48 | 28,22 | 28,38 | 0,14% | 147.156,00 |
| 24.12.2025 | 28,38 | 28,51 | 28,30 | 28,34 | -0,21% | 13.376,00 |
| 23.12.2025 | 28,44 | 28,54 | 28,28 | 28,40 | -0,63% | 107.212,00 |
| 22.12.2025 | 28,58 | 28,70 | 28,44 | 28,58 | -0,56% | 84.156,00 |
| 19.12.2025 | 28,28 | 28,86 | 28,22 | 28,74 | 0,84% | 113.811,00 |
| 18.12.2025 | 28,26 | 28,69 | 28,12 | 28,50 | 1,28% | 177.019,00 |
| 17.12.2025 | 28,70 | 28,96 | 28,14 | 28,14 | -1,54% | 76.268,00 |
| 16.12.2025 | 28,56 | 28,78 | 28,48 | 28,58 | -0,14% | 100.285,00 |
| 15.12.2025 | 28,60 | 28,74 | 28,48 | 28,62 | 0,18% | 80.136,00 |
| 12.12.2025 | 29,44 | 29,52 | 28,56 | 28,57 | -2,69% | 122.124,00 |
| 11.12.2025 | 29,34 | 29,58 | 29,06 | 29,36 | 1,38% | 178.863,00 |
| 10.12.2025 | 28,42 | 29,28 | 28,42 | 28,96 | 1,40% | 152.066,00 |
| 09.12.2025 | 28,64 | 28,76 | 28,44 | 28,56 | -0,38% | 82.985,00 |
| 08.12.2025 | 28,92 | 28,92 | 28,54 | 28,67 | -0,90% | 69.471,00 |
| 05.12.2025 | 29,08 | 29,14 | 28,80 | 28,93 | 0,38% | 173.701,00 |
| 04.12.2025 | 28,70 | 28,96 | 28,66 | 28,82 | 1,05% | 111.999,00 |
| 03.12.2025 | 27,99 | 28,52 | 27,88 | 28,52 | 2,66% | 187.770,00 |
| 02.12.2025 | 27,76 | 27,96 | 27,66 | 27,78 | -0,11% | 140.014,00 |
| 01.12.2025 | 27,84 | 27,84 | 27,50 | 27,81 | 0,07% | 129.478,00 |
| 28.11.2025 | 27,80 | 28,08 | 27,72 | 27,79 | 0,98% | 124.102,00 |
| 27.11.2025 | 27,56 | 27,66 | 27,45 | 27,52 | -0,07% | 39.177,00 |
| 26.11.2025 | 27,63 | 27,63 | 27,38 | 27,54 | 0,07% | 106.344,00 |
| 25.11.2025 | 27,26 | 27,58 | 27,22 | 27,52 | 0,44% | 85.765,00 |
| 24.11.2025 | 27,28 | 27,46 | 27,16 | 27,40 | 1,18% | 100.297,00 |
| 21.11.2025 | 26,82 | 27,28 | 26,66 | 27,08 | -0,44% | 149.120,00 |
| 20.11.2025 | 27,42 | 27,58 | 27,20 | 27,20 | -0,07% | 245.678,00 |
| 19.11.2025 | 27,32 | 27,55 | 27,18 | 27,22 | -0,22% | 184.293,00 |
| 18.11.2025 | 27,55 | 27,68 | 27,20 | 27,28 | -2,54% | 144.770,00 |
| 17.11.2025 | 28,12 | 28,22 | 27,98 | 27,99 | -0,74% | 113.552,00 |
| 14.11.2025 | 27,92 | 28,26 | 27,68 | 28,20 | 0,07% | 151.527,00 |
| 13.11.2025 | 29,10 | 29,35 | 28,06 | 28,18 | -3,03% | 176.017,00 |
| 12.11.2025 | 29,06 | 29,10 | 28,80 | 29,06 | 0,21% | 81.341,00 |
| 11.11.2025 | 29,27 | 29,30 | 28,96 | 29,00 | -0,62% | 95.762,00 |
| 10.11.2025 | 29,07 | 29,24 | 28,84 | 29,18 | 1,32% | 100.037,00 |
| 07.11.2025 | 29,09 | 29,09 | 28,50 | 28,80 | -0,83% | 220.358,00 |
| 06.11.2025 | 28,82 | 29,60 | 28,82 | 29,04 | 0,55% | 128.567,00 |
| 05.11.2025 | 27,73 | 28,90 | 27,44 | 28,88 | 0,28% | 369.365,00 |
| 04.11.2025 | 28,81 | 29,10 | 28,68 | 28,80 | -1,50% | 198.053,00 |
| 03.11.2025 | 29,66 | 29,66 | 29,18 | 29,24 | -1,22% | 179.797,00 |
| 31.10.2025 | 29,90 | 30,03 | 29,58 | 29,60 | -0,67% | 217.483,00 |
| 30.10.2025 | 30,04 | 30,04 | 29,53 | 29,80 | -0,17% | 149.762,00 |
| 29.10.2025 | 29,78 | 29,85 | 29,34 | 29,85 | 0,10% | 114.714,00 |
| 28.10.2025 | 29,50 | 29,82 | 29,46 | 29,82 | 0,61% | 215.506,00 |
| 27.10.2025 | 29,66 | 30,08 | 29,61 | 29,64 | 0,54% | 148.968,00 |
| 24.10.2025 | 29,53 | 29,53 | 29,23 | 29,48 | 0,75% | 163.656,00 |
| 23.10.2025 | 28,62 | 29,37 | 28,60 | 29,26 | 2,45% | 92.852,00 |
| 22.10.2025 | 28,70 | 28,90 | 28,50 | 28,56 | -0,70% | 57.150,00 |
| 21.10.2025 | 28,58 | 28,80 | 28,39 | 28,76 | 0,91% | 151.233,00 |
| 20.10.2025 | 28,03 | 28,56 | 27,98 | 28,50 | 1,79% | 194.470,00 |
| 17.10.2025 | 28,12 | 28,40 | 27,86 | 28,00 | -1,48% | 101.302,00 |
| 16.10.2025 | 28,36 | 28,45 | 28,08 | 28,42 | 0,64% | 139.541,00 |
| 15.10.2025 | 27,99 | 28,24 | 27,88 | 28,24 | 1,07% | 118.776,00 |
| 14.10.2025 | 28,20 | 28,21 | 27,77 | 27,94 | -1,55% | 193.393,00 |
| 13.10.2025 | 28,49 | 28,49 | 28,10 | 28,38 | -0,35% | 204.441,00 |
| 10.10.2025 | 28,55 | 28,70 | 28,34 | 28,48 | -0,42% | 204.783,00 |
| 09.10.2025 | 28,12 | 28,62 | 28,08 | 28,60 | 2,07% | 181.698,00 |
| 08.10.2025 | 27,90 | 28,04 | 27,69 | 28,02 | 0,65% | 275.280,00 |
| 07.10.2025 | 28,28 | 28,32 | 27,80 | 27,84 | -1,83% | 158.881,00 |
| 06.10.2025 | 28,36 | 28,60 | 28,26 | 28,36 | -0,35% | 146.532,00 |
| 03.10.2025 | 28,28 | 28,54 | 28,03 | 28,46 | 1,07% | 198.752,00 |
| 02.10.2025 | 27,73 | 28,25 | 27,70 | 28,16 | 1,59% | 319.177,00 |
| 01.10.2025 | 27,17 | 27,72 | 27,14 | 27,72 | 1,46% | 186.381,00 |