The Weir Group PLC
[WKN: 857968 | ISIN: GB0009465807]
Aktienkurse
£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