27,310€
1,52%
Echtzeit-Aktienkurs Weyerhaeuser Company
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,27 | 27,67 | 27,07 | 27,67 | 0,82% | 400,00 |
| 30.05.2024 | 27,00 | 27,60 | 26,89 | 27,45 | 0,90% | - |
| 29.05.2024 | 27,34 | 27,37 | 27,02 | 27,20 | -0,75% | - |
| 28.05.2024 | 27,79 | 27,90 | 27,31 | 27,41 | -1,62% | 60,00 |
| 27.05.2024 | 27,84 | 27,86 | 27,77 | 27,86 | 0,09% | - |
| 24.05.2024 | 27,87 | 28,07 | 27,64 | 27,83 | -0,14% | - |
| 23.05.2024 | 28,39 | 28,41 | 27,79 | 27,87 | -1,75% | - |
| 22.05.2024 | 28,67 | 28,79 | 28,22 | 28,37 | -1,03% | - |
| 21.05.2024 | 28,42 | 28,70 | 28,11 | 28,66 | 0,67% | 2.630,00 |
| 20.05.2024 | 28,68 | 28,72 | 28,19 | 28,47 | -0,70% | - |
| 17.05.2024 | 28,71 | 28,76 | 28,30 | 28,67 | 0,16% | - |
| 16.05.2024 | 28,84 | 29,03 | 28,62 | 28,63 | -0,68% | - |
| 15.05.2024 | 28,84 | 29,31 | 28,69 | 28,82 | 0,00% | - |
| 14.05.2024 | 28,95 | 29,22 | 28,65 | 28,82 | -0,38% | 150,00 |
| 13.05.2024 | 28,77 | 29,13 | 28,67 | 28,93 | 0,10% | - |
| 10.05.2024 | 29,00 | 29,09 | 28,63 | 28,90 | 0,09% | - |
| 09.05.2024 | 28,59 | 28,96 | 28,42 | 28,88 | 0,98% | - |
| 08.05.2024 | 28,77 | 28,97 | 28,45 | 28,60 | 0,07% | - |
| 07.05.2024 | 28,89 | 29,16 | 28,58 | 28,58 | -1,02% | - |
| 06.05.2024 | 28,92 | 29,25 | 28,72 | 28,87 | -0,07% | 16,00 |
| 03.05.2024 | 29,07 | 29,60 | 28,52 | 28,89 | -0,07% | - |
| 02.05.2024 | 28,17 | 28,93 | 28,14 | 28,91 | 2,28% | - |
| 30.04.2024 | 29,11 | 29,14 | 28,23 | 28,27 | -2,82% | - |
| 29.04.2024 | 29,04 | 29,33 | 28,75 | 29,09 | 0,28% | 700,00 |
| 26.04.2024 | 29,39 | 30,04 | 28,70 | 29,01 | -1,11% | - |
| 25.04.2024 | 29,39 | 29,52 | 28,95 | 29,33 | -0,51% | - |
| 24.04.2024 | 29,68 | 29,73 | 29,27 | 29,48 | -0,51% | - |
| 23.04.2024 | 29,53 | 30,02 | 29,18 | 29,63 | 0,27% | - |
| 22.04.2024 | 29,58 | 30,16 | 29,28 | 29,55 | 0,07% | - |
| 19.04.2024 | 29,43 | 29,59 | 29,25 | 29,53 | 0,31% | - |
| 18.04.2024 | 29,59 | 29,92 | 29,30 | 29,44 | -0,34% | - |
| 17.04.2024 | 30,16 | 30,34 | 29,53 | 29,54 | -1,88% | - |
| 16.04.2024 | 30,75 | 30,96 | 30,11 | 30,11 | -2,15% | 135,00 |
| 15.04.2024 | 31,29 | 31,54 | 30,61 | 30,77 | -1,49% | - |
| 12.04.2024 | 31,43 | 31,68 | 30,96 | 31,23 | -1,14% | 159,00 |
| 11.04.2024 | 31,27 | 31,77 | 30,98 | 31,59 | 1,02% | - |
| 10.04.2024 | 32,29 | 32,38 | 31,17 | 31,27 | -3,10% | - |
| 09.04.2024 | 31,70 | 32,37 | 31,62 | 32,27 | 1,80% | - |
| 08.04.2024 | 31,90 | 32,14 | 31,69 | 31,70 | -0,70% | 550,00 |
| 05.04.2024 | 32,03 | 32,16 | 31,67 | 31,93 | -0,14% | - |
| 04.04.2024 | 32,26 | 32,51 | 31,75 | 31,97 | -0,85% | - |
| 03.04.2024 | 32,91 | 33,00 | 32,14 | 32,25 | -2,01% | - |
| 02.04.2024 | 33,11 | 33,17 | 32,59 | 32,91 | 0,63% | 525,00 |
| 28.03.2024 | 33,18 | 33,65 | 32,30 | 32,70 | -0,91% | 112,00 |
| 27.03.2024 | 32,83 | 33,19 | 32,48 | 33,00 | 1,40% | 30,00 |
| 26.03.2024 | 32,72 | 33,07 | 32,54 | 32,55 | -1,12% | - |
| 25.03.2024 | 32,88 | 33,24 | 32,69 | 32,92 | -0,08% | - |
| 22.03.2024 | 32,77 | 33,21 | 31,75 | 32,94 | 0,93% | - |
| 21.03.2024 | 32,37 | 32,93 | 32,34 | 32,64 | 2,02% | 100,00 |
| 20.03.2024 | 31,78 | 32,50 | 31,67 | 31,99 | 1,15% | - |
| 19.03.2024 | 31,44 | 31,91 | 31,28 | 31,63 | 0,30% | - |
| 18.03.2024 | 31,51 | 31,77 | 31,20 | 31,53 | -0,05% | - |
| 15.03.2024 | 31,46 | 31,78 | 31,11 | 31,55 | 0,49% | - |
| 14.03.2024 | 31,62 | 31,73 | 31,01 | 31,39 | -0,11% | 60,00 |
| 13.03.2024 | 31,55 | 31,80 | 31,28 | 31,43 | -0,62% | - |
| 12.03.2024 | 32,11 | 32,22 | 31,33 | 31,62 | -0,60% | - |
| 11.03.2024 | 31,81 | 32,14 | 31,65 | 31,81 | -0,14% | 615,00 |
| 08.03.2024 | 31,40 | 31,98 | 31,30 | 31,86 | 1,50% | - |
| 07.03.2024 | 31,48 | 31,82 | 31,29 | 31,39 | -1,04% | - |
| 06.03.2024 | 31,72 | 32,06 | 31,64 | 31,72 | 0,00% | - |
| 05.03.2024 | 32,50 | 32,77 | 31,48 | 31,72 | -2,64% | 351,00 |
| 04.03.2024 | 32,15 | 32,61 | 31,94 | 32,58 | 1,12% | - |
| 01.03.2024 | 31,83 | 32,26 | 31,45 | 32,22 | 1,32% | - |
| 29.02.2024 | 31,57 | 32,12 | 31,43 | 31,80 | 0,65% | - |
| 28.02.2024 | 30,37 | 31,63 | 30,21 | 31,59 | 4,09% | - |
| 27.02.2024 | 30,19 | 30,54 | 29,90 | 30,35 | 0,48% | - |
| 26.02.2024 | 30,80 | 30,82 | 30,19 | 30,21 | -2,06% | - |
| 23.02.2024 | 31,16 | 31,23 | 30,84 | 30,84 | -0,95% | - |
| 22.02.2024 | 30,68 | 31,28 | 30,58 | 31,14 | 1,58% | 30,00 |
| 21.02.2024 | 30,57 | 30,79 | 30,31 | 30,65 | 0,18% | - |
| 20.02.2024 | 30,57 | 30,74 | 30,07 | 30,60 | -0,03% | 213,00 |
| 19.02.2024 | 30,63 | 30,67 | 30,60 | 30,61 | -0,02% | - |
| 16.02.2024 | 31,01 | 31,04 | 30,56 | 30,61 | -1,35% | - |
| 15.02.2024 | 30,71 | 31,11 | 30,67 | 31,03 | 1,07% | - |
| 14.02.2024 | 30,64 | 30,98 | 30,42 | 30,70 | 0,08% | 260,00 |
| 13.02.2024 | 31,12 | 31,15 | 30,27 | 30,68 | -1,45% | - |
| 12.02.2024 | 30,80 | 31,22 | 30,76 | 31,13 | 0,89% | - |
| 09.02.2024 | 30,62 | 30,85 | 30,47 | 30,85 | 0,70% | - |
| 08.02.2024 | 30,49 | 30,94 | 30,28 | 30,64 | 0,39% | 500,00 |
| 07.02.2024 | 30,51 | 30,93 | 30,18 | 30,52 | 0,05% | 350,00 |
| 06.02.2024 | 30,10 | 30,70 | 29,95 | 30,50 | 1,19% | - |
| 05.02.2024 | 30,44 | 30,55 | 29,66 | 30,14 | -1,12% | - |
| 02.02.2024 | 30,77 | 30,88 | 30,09 | 30,48 | -0,93% | 29,00 |
| 01.02.2024 | 30,37 | 30,79 | 30,17 | 30,77 | 1,48% | - |
| 31.01.2024 | 30,59 | 30,71 | 30,16 | 30,32 | -0,44% | - |
| 30.01.2024 | 30,46 | 30,67 | 29,93 | 30,45 | -0,03% | 600,00 |
| 29.01.2024 | 30,50 | 30,76 | 30,38 | 30,46 | 1,10% | - |
| 26.01.2024 | 30,66 | 30,87 | 29,28 | 30,13 | -2,00% | - |
| 25.01.2024 | 30,52 | 31,25 | 30,35 | 30,75 | 0,97% | - |
| 24.01.2024 | 30,68 | 30,86 | 30,37 | 30,45 | -0,75% | - |
| 23.01.2024 | 30,64 | 31,06 | 30,56 | 30,68 | -0,16% | - |
| 22.01.2024 | 30,16 | 30,93 | 29,99 | 30,73 | 1,92% | - |
| 19.01.2024 | 30,00 | 30,25 | 29,64 | 30,15 | 0,53% | - |
| 18.01.2024 | 29,80 | 30,10 | 29,67 | 29,99 | 0,49% | - |
| 17.01.2024 | 30,33 | 30,36 | 29,69 | 29,85 | -1,89% | - |
| 16.01.2024 | 30,70 | 30,94 | 30,36 | 30,42 | -0,90% | - |
| 15.01.2024 | 30,71 | 30,73 | 30,62 | 30,70 | 0,00% | - |
| 12.01.2024 | 30,84 | 31,40 | 30,64 | 30,70 | -0,49% | - |
| 11.01.2024 | 30,86 | 31,00 | 30,55 | 30,85 | 0,00% | - |
| 10.01.2024 | 30,84 | 31,20 | 30,68 | 30,85 | -0,08% | - |