£24,773
2,03%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,49 | 24,98 | 24,36 | 24,81 | 2,18% | - |
| 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 |
| 22.04.2026 | 30,57 | 30,74 | 30,04 | 30,10 | -1,51% | 199.287,00 |
| 21.04.2026 | 31,08 | 31,12 | 30,42 | 30,56 | -1,10% | 188.893,00 |
| 20.04.2026 | 31,26 | 31,28 | 30,84 | 30,90 | -2,77% | 140.996,00 |
| 17.04.2026 | 30,78 | 31,84 | 30,53 | 31,78 | 3,11% | 239.368,00 |
| 16.04.2026 | 30,83 | 31,05 | 30,62 | 30,82 | 0,39% | 137.275,00 |
| 15.04.2026 | 31,20 | 31,23 | 30,56 | 30,70 | -1,67% | 162.448,00 |
| 14.04.2026 | 31,10 | 31,24 | 30,92 | 31,22 | 1,73% | 273.645,00 |
| 13.04.2026 | 30,77 | 30,78 | 30,30 | 30,69 | -1,00% | 161.042,00 |
| 10.04.2026 | 30,82 | 31,28 | 30,46 | 31,00 | 1,77% | 229.249,00 |
| 09.04.2026 | 30,64 | 30,69 | 30,19 | 30,46 | -0,42% | 306.665,00 |
| 08.04.2026 | 30,22 | 31,11 | 29,52 | 30,59 | 7,71% | 562.988,00 |
| 07.04.2026 | 28,80 | 29,04 | 28,28 | 28,40 | -1,46% | 258.606,00 |
| 02.04.2026 | 28,64 | 29,18 | 28,34 | 28,82 | -1,13% | 397.359,00 |
| 01.04.2026 | 28,66 | 29,40 | 28,64 | 29,15 | 4,18% | 348.186,00 |
| 31.03.2026 | 27,42 | 28,08 | 27,42 | 27,98 | 2,19% | 406.151,00 |
| 30.03.2026 | 27,34 | 27,84 | 27,29 | 27,38 | -0,87% | 311.766,00 |
| 27.03.2026 | 27,86 | 27,86 | 27,46 | 27,62 | -1,04% | 181.999,00 |
| 26.03.2026 | 27,99 | 28,12 | 27,74 | 27,91 | -0,68% | 324.331,00 |
| 25.03.2026 | 28,09 | 28,54 | 27,94 | 28,10 | 1,44% | 398.197,00 |
| 24.03.2026 | 27,62 | 27,82 | 27,22 | 27,70 | 0,29% | 384.905,00 |
| 23.03.2026 | 26,12 | 28,12 | 26,00 | 27,62 | 2,98% | 287.584,00 |
| 20.03.2026 | 27,72 | 27,82 | 26,58 | 26,82 | -2,83% | 630.680,00 |
| 19.03.2026 | 28,63 | 28,66 | 27,20 | 27,60 | -5,58% | 394.105,00 |
| 18.03.2026 | 28,90 | 29,62 | 28,90 | 29,23 | 2,27% | 278.692,00 |
| 17.03.2026 | 28,20 | 28,78 | 27,96 | 28,58 | 0,70% | 237.563,00 |
| 16.03.2026 | 28,76 | 28,76 | 28,26 | 28,38 | -0,14% | 130.600,00 |
| 13.03.2026 | 29,30 | 29,30 | 28,40 | 28,42 | -4,44% | 415.888,00 |
| 12.03.2026 | 29,93 | 30,02 | 29,30 | 29,74 | -0,40% | 205.522,00 |
| 11.03.2026 | 30,13 | 30,14 | 29,63 | 29,86 | -1,06% | 202.534,00 |
| 10.03.2026 | 30,28 | 30,30 | 29,88 | 30,18 | 2,10% | 394.554,00 |
| 09.03.2026 | 29,51 | 29,66 | 28,84 | 29,56 | -1,96% | 179.695,00 |
| 06.03.2026 | 30,82 | 31,26 | 29,84 | 30,15 | -2,55% | 267.509,00 |
| 05.03.2026 | 30,60 | 32,04 | 30,30 | 30,94 | 1,78% | 432.548,00 |
| 04.03.2026 | 32,96 | 33,21 | 30,06 | 30,40 | -10,64% | 340.801,00 |
| 03.03.2026 | 34,78 | 34,94 | 33,56 | 34,02 | -3,21% | 548.912,00 |
| 02.03.2026 | 34,62 | 35,18 | 34,34 | 35,15 | -0,28% | 381.507,00 |
| 27.02.2026 | 35,56 | 35,73 | 35,04 | 35,25 | -0,31% | 493.781,00 |
| 26.02.2026 | 35,51 | 35,80 | 34,86 | 35,36 | -0,28% | 161.594,00 |
| 25.02.2026 | 35,04 | 35,56 | 34,98 | 35,46 | 1,66% | 293.360,00 |
| 24.02.2026 | 34,88 | 35,04 | 34,30 | 34,88 | 0,00% | 267.835,00 |
| 23.02.2026 | 34,68 | 34,98 | 34,44 | 34,88 | 0,58% | 125.013,00 |
| 20.02.2026 | 34,71 | 35,02 | 34,44 | 34,68 | 0,64% | 142.239,00 |
| 19.02.2026 | 34,69 | 34,69 | 34,30 | 34,46 | -0,40% | 189.533,00 |
| 18.02.2026 | 34,34 | 34,85 | 34,30 | 34,60 | 0,38% | 244.948,00 |
| 17.02.2026 | 34,90 | 34,90 | 33,64 | 34,47 | -1,68% | 321.846,00 |
| 16.02.2026 | 34,68 | 35,11 | 34,56 | 35,06 | 0,69% | 201.399,00 |
| 13.02.2026 | 34,75 | 35,00 | 34,26 | 34,82 | 0,58% | 676.950,00 |
| 12.02.2026 | 35,28 | 35,49 | 34,61 | 34,62 | -1,14% | 170.917,00 |
| 11.02.2026 | 34,72 | 35,28 | 34,50 | 35,02 | 0,57% | 155.990,00 |
| 10.02.2026 | 34,78 | 34,96 | 34,44 | 34,82 | 0,23% | 329.819,00 |
| 09.02.2026 | 34,06 | 34,78 | 33,97 | 34,74 | 1,97% | 139.561,00 |
| 06.02.2026 | 33,74 | 34,23 | 33,62 | 34,07 | 0,98% | 172.792,00 |
| 05.02.2026 | 33,32 | 34,04 | 33,28 | 33,74 | 0,96% | 531.077,00 |
| 04.02.2026 | 33,74 | 33,99 | 33,20 | 33,42 | -0,36% | 228.517,00 |
| 03.02.2026 | 32,75 | 33,54 | 32,66 | 33,54 | 3,33% | 171.511,00 |
| 02.02.2026 | 31,92 | 32,63 | 31,50 | 32,46 | 0,37% | 284.107,00 |
| 30.01.2026 | 32,55 | 32,60 | 32,12 | 32,34 | -0,92% | 250.541,00 |
| 29.01.2026 | 33,16 | 33,90 | 32,56 | 32,64 | 0,18% | 236.650,00 |
| 28.01.2026 | 32,83 | 32,96 | 32,46 | 32,58 | -0,55% | 193.858,00 |
| 27.01.2026 | 32,30 | 32,82 | 32,30 | 32,76 | 1,49% | 175.520,00 |
| 26.01.2026 | 31,70 | 32,52 | 31,67 | 32,28 | 1,10% | 246.730,00 |
| 23.01.2026 | 31,96 | 32,05 | 31,66 | 31,93 | -0,53% | 169.224,00 |
| 22.01.2026 | 31,65 | 32,30 | 31,60 | 32,10 | 2,49% | 232.343,00 |
| 21.01.2026 | 30,76 | 31,32 | 30,74 | 31,32 | 1,69% | 179.848,00 |
| 20.01.2026 | 30,53 | 30,89 | 30,14 | 30,80 | 0,33% | 110.692,00 |
| 19.01.2026 | 30,55 | 30,80 | 30,34 | 30,70 | -0,16% | 120.718,00 |
| 16.01.2026 | 30,88 | 30,88 | 30,52 | 30,75 | 0,23% | 198.153,00 |
| 15.01.2026 | 30,52 | 30,96 | 30,44 | 30,68 | 0,99% | 210.421,00 |
| 14.01.2026 | 30,42 | 30,76 | 30,25 | 30,38 | 0,26% | 117.137,00 |
| 13.01.2026 | 30,36 | 30,50 | 30,06 | 30,30 | 0,00% | 217.676,00 |
| 12.01.2026 | 30,00 | 30,58 | 29,90 | 30,30 | 0,50% | 185.069,00 |
| 09.01.2026 | 29,60 | 30,26 | 29,60 | 30,15 | 2,20% | 98.966,00 |
| 08.01.2026 | 29,68 | 29,68 | 29,34 | 29,50 | -0,67% | 78.200,00 |