£24,383
0,22%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |