The Weir Group PLC
[WKN: 857968 | ISIN: GB0009465807]
Aktienkurse
£26,838 0,97%
Echtzeit-Aktienkurs The Weir Group PLC
Bid: Ask:

Aktienkurse zur The Weir Group PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
29.05.2025 24,08 24,13 23,92 24,09 1,22% 81.025,00
28.05.2025 23,80 23,94 23,76 23,80 0,17% 49.797,00
27.05.2025 23,69 23,86 23,52 23,76 0,13% 100.677,00
26.05.2025 23,73 23,79 23,61 23,73 1,93% -
23.05.2025 23,59 23,68 22,74 23,28 -1,27% 94.047,00
22.05.2025 23,85 23,90 23,46 23,58 -1,83% 74.209,00
21.05.2025 24,04 24,11 23,84 24,02 0,00% 172.559,00
20.05.2025 24,16 24,23 23,78 24,02 0,00% 106.052,00
19.05.2025 23,88 24,04 23,72 24,02 -0,25% 83.214,00
16.05.2025 24,27 24,28 24,00 24,08 -0,66% 116.427,00
15.05.2025 24,20 24,24 23,98 24,24 0,58% 94.290,00
14.05.2025 24,46 24,46 24,05 24,10 -1,15% 118.798,00
13.05.2025 24,06 24,55 23,98 24,38 1,84% 93.488,00
12.05.2025 24,06 24,53 23,84 23,94 -0,13% 184.835,00
09.05.2025 24,13 24,14 23,78 23,97 -0,54% 89.786,00
08.05.2025 23,66 24,24 23,66 24,10 4,33% 235.374,00
07.05.2025 23,24 23,24 22,92 23,10 -0,60% 55.660,00
06.05.2025 23,28 23,38 23,10 23,24 -1,31% 118.883,00
05.05.2025 23,39 23,55 23,23 23,55 1,20% -
02.05.2025 22,90 23,36 22,88 23,27 2,24% 73.886,00
01.05.2025 22,50 22,79 22,44 22,76 1,79% 62.668,00
30.04.2025 22,45 22,64 22,04 22,36 -0,18% 180.184,00
29.04.2025 22,74 22,80 22,35 22,40 -1,32% 174.505,00
28.04.2025 23,12 23,26 22,68 22,70 -1,73% 98.687,00
25.04.2025 23,16 23,22 22,72 23,10 -0,39% 173.713,00
24.04.2025 22,04 23,22 21,83 23,19 5,12% 327.870,00
23.04.2025 21,70 22,26 21,62 22,06 2,37% 149.277,00
22.04.2025 21,52 21,57 21,18 21,55 0,33% 205.543,00
17.04.2025 21,58 21,60 21,24 21,48 -1,56% 48.955,00
16.04.2025 21,84 21,86 21,54 21,82 -0,73% 88.695,00
15.04.2025 21,56 22,02 21,56 21,98 2,00% 83.710,00
14.04.2025 21,44 21,63 21,38 21,55 1,75% 74.140,00
11.04.2025 21,28 21,36 20,68 21,18 0,76% 273.276,00
10.04.2025 21,72 22,00 21,00 21,02 5,52% 183.338,00
09.04.2025 20,04 20,34 19,68 19,92 -2,35% 126.780,00
08.04.2025 20,16 20,70 19,99 20,40 3,13% 186.338,00
07.04.2025 19,43 20,86 18,76 19,78 -3,93% 154.320,00
04.04.2025 21,98 22,10 20,29 20,59 -6,92% 231.744,00
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