£28,079
-0,43%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,28 | 28,54 | 27,80 | 27,94 | -0,92% | 200.900,00 |
| 08.09.2026 | 27,29 | 28,28 | 27,14 | 28,20 | 3,22% | 191.724,00 |
| 07.09.2026 | 27,46 | 27,46 | 27,08 | 27,32 | 0,22% | 156.011,00 |
| 04.09.2026 | 27,05 | 27,35 | 26,79 | 27,26 | 1,30% | 153.123,00 |
| 03.09.2026 | 26,80 | 27,42 | 26,53 | 26,91 | 0,26% | 253.497,00 |
| 02.09.2026 | 27,00 | 27,40 | 26,78 | 26,84 | -1,32% | 262.024,00 |
| 01.09.2026 | 28,10 | 28,22 | 27,06 | 27,20 | -4,71% | 363.589,00 |
| 31.08.2026 | 28,68 | 28,84 | 28,51 | 28,55 | 0,30% | - |
| 28.08.2026 | 28,68 | 29,01 | 28,46 | 28,46 | -0,91% | 164.927,00 |
| 27.08.2026 | 28,98 | 29,08 | 28,52 | 28,72 | -1,00% | 115.265,00 |
| 26.08.2026 | 29,09 | 29,66 | 28,92 | 29,01 | -0,24% | 236.575,00 |
| 25.08.2026 | 28,98 | 29,37 | 28,92 | 29,08 | 0,90% | 229.818,00 |
| 24.08.2026 | 28,16 | 29,10 | 28,16 | 28,82 | 2,89% | 439.260,00 |
| 21.08.2026 | 27,52 | 28,18 | 27,48 | 28,01 | 2,15% | 202.603,00 |
| 20.08.2026 | 26,44 | 27,50 | 26,44 | 27,42 | 4,10% | 137.727,00 |
| 19.08.2026 | 25,86 | 26,42 | 25,84 | 26,34 | 1,86% | 89.951,00 |
| 18.08.2026 | 26,50 | 26,58 | 25,82 | 25,86 | -3,51% | 151.204,00 |
| 17.08.2026 | 26,84 | 27,28 | 26,73 | 26,80 | 0,49% | 110.300,00 |
| 14.08.2026 | 26,64 | 26,84 | 26,42 | 26,67 | -0,07% | 101.857,00 |
| 13.08.2026 | 27,62 | 27,62 | 26,62 | 26,69 | -2,66% | 180.137,00 |
| 12.08.2026 | 27,37 | 27,62 | 27,26 | 27,42 | -0,18% | 98.686,00 |
| 11.08.2026 | 27,24 | 27,64 | 27,16 | 27,47 | 0,26% | 129.899,00 |
| 10.08.2026 | 27,14 | 27,44 | 27,03 | 27,40 | 0,62% | 153.251,00 |
| 07.08.2026 | 26,92 | 27,30 | 26,82 | 27,23 | 0,93% | 141.442,00 |
| 06.08.2026 | 26,84 | 27,52 | 26,82 | 26,98 | 0,15% | 125.563,00 |
| 05.08.2026 | 27,32 | 27,55 | 26,85 | 26,94 | -0,30% | 204.974,00 |
| 04.08.2026 | 26,96 | 27,10 | 26,49 | 27,02 | 1,73% | 79.562,00 |
| 03.08.2026 | 26,66 | 26,77 | 26,12 | 26,56 | -0,15% | 290.619,00 |
| 31.07.2026 | 26,92 | 27,38 | 26,36 | 26,60 | -2,10% | 251.368,00 |
| 30.07.2026 | 27,26 | 27,87 | 27,04 | 27,17 | -1,20% | 734.511,00 |
| 29.07.2026 | 27,17 | 28,02 | 26,74 | 27,50 | 8,48% | 500.269,00 |
| 28.07.2026 | 25,82 | 25,90 | 25,24 | 25,35 | -1,82% | 242.254,00 |
| 27.07.2026 | 26,42 | 26,66 | 25,67 | 25,82 | -1,22% | 263.245,00 |
| 24.07.2026 | 25,48 | 26,26 | 25,48 | 26,14 | 3,28% | 175.780,00 |
| 23.07.2026 | 25,13 | 25,50 | 25,02 | 25,31 | 0,40% | 218.683,00 |
| 22.07.2026 | 24,36 | 25,50 | 24,36 | 25,21 | 2,90% | 233.641,00 |
| 21.07.2026 | 24,64 | 24,64 | 24,23 | 24,50 | -0,24% | 93.165,00 |
| 20.07.2026 | 24,74 | 25,02 | 24,55 | 24,56 | -1,21% | 244.693,00 |
| 17.07.2026 | 24,96 | 25,33 | 24,42 | 24,86 | -0,96% | 582.491,00 |
| 16.07.2026 | 24,10 | 25,16 | 24,08 | 25,10 | 4,58% | 413.431,00 |
| 15.07.2026 | 23,86 | 24,24 | 23,66 | 24,00 | 0,00% | 134.059,00 |
| 14.07.2026 | 23,46 | 24,26 | 23,46 | 24,00 | 1,01% | 330.208,00 |
| 13.07.2026 | 23,82 | 23,94 | 23,69 | 23,76 | -0,83% | 186.189,00 |
| 10.07.2026 | 23,66 | 24,13 | 23,64 | 23,96 | 1,78% | 118.875,00 |
| 09.07.2026 | 23,70 | 23,76 | 23,31 | 23,54 | 1,25% | 162.301,00 |
| 08.07.2026 | 24,12 | 24,12 | 23,25 | 23,25 | -4,16% | 278.235,00 |
| 07.07.2026 | 24,88 | 25,06 | 24,12 | 24,26 | -3,12% | 277.952,00 |
| 06.07.2026 | 24,99 | 25,14 | 24,82 | 25,04 | 0,16% | 161.490,00 |
| 03.07.2026 | 24,68 | 25,07 | 24,66 | 25,00 | 2,17% | 142.899,00 |
| 02.07.2026 | 24,25 | 24,80 | 24,05 | 24,47 | 0,37% | 195.530,00 |
| 01.07.2026 | 24,00 | 24,40 | 23,84 | 24,38 | 1,37% | 152.601,00 |
| 30.06.2026 | 23,72 | 24,11 | 23,70 | 24,05 | 1,99% | 238.564,00 |
| 29.06.2026 | 23,78 | 23,79 | 23,42 | 23,58 | -0,08% | 103.871,00 |
| 26.06.2026 | 23,72 | 23,81 | 23,48 | 23,60 | -0,92% | 159.361,00 |
| 25.06.2026 | 23,86 | 23,97 | 23,48 | 23,82 | -0,63% | 193.478,00 |
| 24.06.2026 | 23,84 | 24,10 | 23,68 | 23,97 | 1,48% | 181.140,00 |
| 23.06.2026 | 23,86 | 23,92 | 23,42 | 23,62 | -2,40% | 184.649,00 |
| 22.06.2026 | 24,36 | 24,36 | 23,92 | 24,20 | -1,14% | 170.785,00 |
| 19.06.2026 | 24,82 | 24,96 | 24,30 | 24,48 | -2,00% | 135.704,00 |
| 18.06.2026 | 24,88 | 25,06 | 24,70 | 24,98 | -0,08% | 194.599,00 |
| 17.06.2026 | 24,42 | 25,10 | 24,40 | 25,00 | 2,00% | 390.628,00 |
| 16.06.2026 | 24,56 | 24,88 | 24,36 | 24,51 | 0,62% | 196.624,00 |
| 15.06.2026 | 24,06 | 24,56 | 24,03 | 24,36 | 5,55% | 317.660,00 |
| 12.06.2026 | 23,37 | 23,58 | 22,90 | 23,08 | 1,50% | 231.847,00 |
| 11.06.2026 | 22,62 | 22,88 | 22,56 | 22,74 | -0,61% | 448.537,00 |
| 10.06.2026 | 23,42 | 23,44 | 22,86 | 22,88 | -1,97% | 190.856,00 |
| 09.06.2026 | 24,08 | 24,08 | 23,34 | 23,34 | -2,22% | 206.672,00 |
| 08.06.2026 | 23,74 | 24,04 | 23,43 | 23,87 | 0,55% | 287.377,00 |
| 05.06.2026 | 24,48 | 24,48 | 23,72 | 23,74 | -2,06% | 237.556,00 |
| 04.06.2026 | 23,76 | 24,38 | 23,76 | 24,24 | 2,02% | 226.314,00 |
| 03.06.2026 | 23,88 | 24,01 | 23,70 | 23,76 | -1,16% | 270.869,00 |
| 02.06.2026 | 24,17 | 24,36 | 23,90 | 24,04 | 0,67% | 300.965,00 |
| 01.06.2026 | 24,27 | 24,32 | 23,62 | 23,88 | -3,08% | 147.990,00 |
| 29.05.2026 | 24,38 | 24,80 | 24,16 | 24,64 | 1,48% | 341.671,00 |
| 28.05.2026 | 24,90 | 24,91 | 24,06 | 24,28 | -2,72% | 413.503,00 |
| 27.05.2026 | 24,77 | 25,44 | 24,77 | 24,96 | 0,77% | 249.187,00 |
| 26.05.2026 | 25,26 | 25,32 | 24,68 | 24,77 | -3,95% | 241.696,00 |
| 25.05.2026 | 25,63 | 25,80 | 25,52 | 25,79 | 2,66% | - |
| 22.05.2026 | 24,89 | 25,22 | 24,68 | 25,12 | 1,17% | 221.205,00 |
| 21.05.2026 | 25,24 | 25,24 | 24,58 | 24,83 | -2,70% | 505.694,00 |
| 20.05.2026 | 24,38 | 25,68 | 24,22 | 25,52 | 4,46% | 429.331,00 |
| 19.05.2026 | 24,50 | 24,94 | 24,28 | 24,43 | -0,04% | 270.186,00 |
| 18.05.2026 | 24,24 | 24,70 | 24,10 | 24,44 | 0,58% | 255.994,00 |
| 15.05.2026 | 24,76 | 24,98 | 24,24 | 24,30 | -2,96% | 457.601,00 |
| 14.05.2026 | 24,64 | 25,10 | 24,37 | 25,04 | 1,79% | 196.604,00 |
| 13.05.2026 | 24,66 | 24,76 | 23,92 | 24,60 | 0,57% | 372.564,00 |
| 12.05.2026 | 24,52 | 24,64 | 24,30 | 24,46 | -2,00% | 387.334,00 |
| 11.05.2026 | 24,96 | 24,98 | 24,42 | 24,96 | -0,40% | 333.061,00 |
| 08.05.2026 | 25,32 | 25,46 | 25,01 | 25,06 | -1,57% | 317.479,00 |
| 07.05.2026 | 26,00 | 26,11 | 25,38 | 25,46 | -1,39% | 296.743,00 |
| 06.05.2026 | 25,44 | 25,90 | 25,08 | 25,82 | 2,95% | 475.054,00 |
| 05.05.2026 | 25,82 | 25,86 | 24,60 | 25,08 | -0,72% | 519.429,00 |
| 04.05.2026 | 26,08 | 26,08 | 25,26 | 25,26 | -3,14% | - |
| 01.05.2026 | 26,35 | 26,38 | 25,20 | 26,08 | -1,44% | 222.356,00 |
| 30.04.2026 | 25,36 | 26,54 | 24,94 | 26,46 | -3,78% | 750.381,00 |
| 29.04.2026 | 28,48 | 28,59 | 27,44 | 27,50 | -2,96% | 570.004,00 |
| 28.04.2026 | 29,03 | 29,03 | 28,19 | 28,34 | -2,54% | 463.381,00 |
| 27.04.2026 | 30,08 | 30,14 | 28,94 | 29,08 | -3,36% | 346.753,00 |
| 24.04.2026 | 30,14 | 30,36 | 29,82 | 30,09 | -1,12% | 167.096,00 |
| 23.04.2026 | 30,21 | 30,56 | 29,82 | 30,43 | 1,10% | 424.400,00 |