£27,431
-0,25%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |