£28,421
0,64%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,42 | 28,64 | 28,27 | 28,41 | 0,61% | - |
| 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 |
| 30.09.2025 | 26,80 | 27,34 | 26,76 | 27,32 | 1,94% | 174.058,00 |
| 29.09.2025 | 27,22 | 27,36 | 26,54 | 26,80 | -1,47% | 261.229,00 |
| 26.09.2025 | 26,52 | 27,24 | 26,52 | 27,20 | 3,11% | 176.826,00 |
| 25.09.2025 | 26,50 | 26,84 | 26,22 | 26,38 | -0,98% | 155.633,00 |
| 24.09.2025 | 26,90 | 26,93 | 26,52 | 26,64 | -1,30% | 207.583,00 |
| 23.09.2025 | 26,84 | 27,06 | 26,74 | 26,99 | 1,31% | 106.428,00 |
| 22.09.2025 | 26,42 | 26,70 | 26,32 | 26,64 | 0,95% | 125.112,00 |
| 19.09.2025 | 26,26 | 26,51 | 26,22 | 26,39 | 0,65% | 133.098,00 |
| 18.09.2025 | 25,92 | 26,34 | 25,90 | 26,22 | 1,63% | 226.946,00 |
| 17.09.2025 | 26,12 | 26,18 | 25,80 | 25,80 | -1,00% | 122.632,00 |
| 16.09.2025 | 26,44 | 26,58 | 26,06 | 26,06 | -0,38% | 162.601,00 |
| 15.09.2025 | 26,06 | 26,32 | 25,92 | 26,16 | 0,77% | 158.200,00 |
| 12.09.2025 | 25,92 | 26,25 | 25,80 | 25,96 | 0,26% | 124.621,00 |
| 11.09.2025 | 25,76 | 25,95 | 25,60 | 25,89 | 0,68% | - |
| 10.09.2025 | 26,04 | 26,09 | 25,58 | 25,72 | -0,79% | - |
| 09.09.2025 | 25,96 | 26,17 | 25,82 | 25,92 | -0,08% | - |
| 08.09.2025 | 25,55 | 25,96 | 25,55 | 25,94 | 2,46% | - |
| 05.09.2025 | 25,08 | 25,46 | 25,02 | 25,32 | 1,12% | 92.888,00 |
| 04.09.2025 | 24,64 | 25,10 | 24,59 | 25,04 | 1,79% | 94.332,00 |
| 03.09.2025 | 24,62 | 24,86 | 24,42 | 24,60 | 0,16% | 93.585,00 |
| 02.09.2025 | 24,62 | 24,70 | 24,42 | 24,56 | -0,04% | 114.336,00 |
| 01.09.2025 | 24,64 | 24,70 | 24,50 | 24,57 | -0,73% | 62.347,00 |
| 29.08.2025 | 24,94 | 24,94 | 24,71 | 24,75 | -0,68% | 75.035,00 |
| 28.08.2025 | 24,56 | 25,05 | 24,56 | 24,92 | 1,42% | 78.376,00 |
| 27.08.2025 | 24,74 | 24,81 | 24,38 | 24,57 | -0,45% | 79.523,00 |
| 26.08.2025 | 24,90 | 24,92 | 24,50 | 24,68 | -1,86% | 151.792,00 |
| 25.08.2025 | 25,23 | 25,37 | 25,11 | 25,15 | -0,12% | - |
| 22.08.2025 | 24,80 | 25,20 | 24,80 | 25,18 | 1,45% | 32.117,00 |
| 21.08.2025 | 24,80 | 24,98 | 24,76 | 24,82 | 0,49% | 62.169,00 |
| 20.08.2025 | 24,48 | 24,78 | 24,30 | 24,70 | 0,08% | 67.934,00 |
| 19.08.2025 | 24,32 | 24,73 | 24,24 | 24,68 | 2,11% | 87.637,00 |
| 18.08.2025 | 24,34 | 24,42 | 24,10 | 24,17 | -0,82% | 95.413,00 |
| 15.08.2025 | 24,70 | 24,70 | 24,30 | 24,37 | -0,77% | 64.100,00 |
| 14.08.2025 | 24,68 | 24,74 | 24,54 | 24,56 | -0,37% | 108.532,00 |
| 13.08.2025 | 24,96 | 25,02 | 24,63 | 24,65 | -1,32% | 36.912,00 |
| 12.08.2025 | 24,80 | 24,98 | 24,58 | 24,98 | 1,46% | 92.901,00 |
| 11.08.2025 | 24,98 | 24,98 | 24,62 | 24,62 | -0,93% | 50.283,00 |
| 08.08.2025 | 24,86 | 24,92 | 24,64 | 24,85 | 0,04% | 93.416,00 |
| 07.08.2025 | 25,01 | 25,12 | 24,74 | 24,84 | -0,32% | 201.551,00 |
| 06.08.2025 | 24,91 | 25,00 | 24,70 | 24,92 | 0,56% | 139.990,00 |
| 05.08.2025 | 24,90 | 24,96 | 24,66 | 24,78 | -0,48% | 135.424,00 |
| 04.08.2025 | 25,12 | 25,14 | 24,68 | 24,90 | -0,56% | 99.019,00 |
| 01.08.2025 | 26,47 | 26,47 | 25,02 | 25,04 | -6,08% | 266.125,00 |
| 31.07.2025 | 26,63 | 27,05 | 25,44 | 26,66 | 1,21% | 169.632,00 |
| 30.07.2025 | 26,38 | 26,70 | 26,30 | 26,34 | -0,08% | 78.424,00 |
| 29.07.2025 | 26,24 | 26,64 | 26,24 | 26,36 | 0,30% | 150.892,00 |
| 28.07.2025 | 26,73 | 26,73 | 26,19 | 26,28 | -1,05% | 146.774,00 |
| 25.07.2025 | 26,54 | 26,58 | 26,34 | 26,56 | -0,08% | 112.403,00 |
| 24.07.2025 | 26,74 | 26,82 | 26,55 | 26,58 | 0,15% | 101.015,00 |
| 23.07.2025 | 26,70 | 26,74 | 26,50 | 26,54 | 0,00% | 111.253,00 |
| 22.07.2025 | 26,64 | 26,66 | 26,46 | 26,54 | -0,30% | 121.878,00 |
| 21.07.2025 | 26,16 | 26,88 | 26,16 | 26,62 | 0,00% | 65.817,00 |
| 18.07.2025 | 26,77 | 27,10 | 26,50 | 26,62 | -1,18% | 151.415,00 |
| 17.07.2025 | 26,47 | 26,94 | 26,47 | 26,94 | 2,98% | 130.197,00 |
| 16.07.2025 | 25,78 | 26,41 | 25,64 | 26,16 | 0,85% | 106.280,00 |
| 15.07.2025 | 25,92 | 26,12 | 25,81 | 25,94 | 0,31% | 76.181,00 |
| 14.07.2025 | 25,80 | 25,97 | 25,76 | 25,86 | -0,08% | 73.939,00 |
| 11.07.2025 | 26,06 | 26,06 | 25,68 | 25,88 | -0,99% | 94.820,00 |
| 10.07.2025 | 25,58 | 26,18 | 25,56 | 26,14 | 2,75% | 89.046,00 |
| 09.07.2025 | 25,48 | 25,60 | 25,32 | 25,44 | 0,47% | 164.581,00 |
| 08.07.2025 | 25,23 | 25,32 | 24,95 | 25,32 | 0,28% | 137.181,00 |
| 07.07.2025 | 25,24 | 25,52 | 25,10 | 25,25 | 1,08% | 215.841,00 |
| 04.07.2025 | 25,08 | 25,14 | 24,94 | 24,98 | -1,07% | 48.132,00 |
| 03.07.2025 | 24,91 | 25,30 | 24,85 | 25,25 | 1,98% | 62.610,00 |
| 02.07.2025 | 24,80 | 24,82 | 24,48 | 24,76 | -0,04% | 165.205,00 |
| 01.07.2025 | 24,94 | 24,96 | 24,54 | 24,77 | -0,52% | 69.778,00 |
| 30.06.2025 | 25,24 | 25,24 | 24,90 | 24,90 | -1,11% | 69.388,00 |
| 27.06.2025 | 24,78 | 25,22 | 24,78 | 25,18 | 1,37% | 136.044,00 |
| 26.06.2025 | 24,72 | 24,87 | 24,66 | 24,84 | 0,65% | 63.947,00 |
| 25.06.2025 | 24,68 | 24,80 | 24,47 | 24,68 | 0,28% | 47.002,00 |
| 24.06.2025 | 24,89 | 24,94 | 24,51 | 24,61 | 0,86% | 69.866,00 |
| 23.06.2025 | 24,34 | 24,50 | 24,28 | 24,40 | -0,12% | 103.859,00 |
| 20.06.2025 | 24,84 | 24,84 | 24,42 | 24,43 | -0,85% | 108.441,00 |
| 19.06.2025 | 24,96 | 25,03 | 24,62 | 24,64 | -1,99% | 128.665,00 |
| 18.06.2025 | 25,28 | 25,28 | 25,02 | 25,14 | -0,63% | 69.831,00 |
| 17.06.2025 | 25,26 | 25,46 | 25,06 | 25,30 | -0,08% | 90.265,00 |
| 16.06.2025 | 25,28 | 25,60 | 25,27 | 25,32 | 0,48% | 90.475,00 |
| 13.06.2025 | 24,90 | 25,28 | 24,66 | 25,20 | 0,52% | 103.822,00 |
| 12.06.2025 | 25,21 | 25,25 | 24,79 | 25,07 | -0,87% | 106.929,00 |
| 11.06.2025 | 24,92 | 25,38 | 24,92 | 25,29 | 1,32% | 80.584,00 |
| 10.06.2025 | 24,48 | 25,06 | 24,48 | 24,96 | 1,79% | 97.833,00 |
| 09.06.2025 | 24,34 | 24,54 | 24,22 | 24,52 | 0,91% | 66.903,00 |
| 06.06.2025 | 24,37 | 24,48 | 24,24 | 24,30 | -0,12% | 30.303,00 |
| 05.06.2025 | 24,28 | 24,42 | 24,18 | 24,33 | 0,21% | 97.215,00 |
| 04.06.2025 | 24,10 | 24,43 | 24,10 | 24,28 | 0,91% | 99.794,00 |
| 03.06.2025 | 24,11 | 24,15 | 23,78 | 24,06 | -0,08% | 152.575,00 |
| 02.06.2025 | 24,06 | 24,17 | 23,86 | 24,08 | -0,91% | 46.588,00 |
| 30.05.2025 | 24,18 | 24,56 | 24,16 | 24,30 | 0,87% | 103.736,00 |