28,595€
1,01%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 28,41 | 28,68 | 28,17 | 28,61 | 1,04% | - |
| 30.04.2024 | 29,09 | 29,14 | 28,26 | 28,31 | -2,51% | 40,00 |
| 29.04.2024 | 28,83 | 29,27 | 28,74 | 29,04 | 0,14% | - |
| 26.04.2024 | 29,34 | 29,91 | 28,77 | 29,00 | -1,19% | - |
| 25.04.2024 | 29,35 | 29,51 | 29,00 | 29,35 | -0,27% | - |
| 24.04.2024 | 29,63 | 29,77 | 29,29 | 29,43 | -0,64% | - |
| 23.04.2024 | 29,54 | 30,01 | 29,39 | 29,62 | 0,24% | 20,00 |
| 22.04.2024 | 29,47 | 29,76 | 29,28 | 29,55 | 0,07% | 100,00 |
| 19.04.2024 | 29,46 | 29,59 | 29,23 | 29,53 | 0,24% | 1.000,00 |
| 18.04.2024 | 29,53 | 29,92 | 29,33 | 29,46 | -0,41% | 100,00 |
| 17.04.2024 | 30,28 | 30,31 | 29,53 | 29,58 | -1,86% | - |
| 16.04.2024 | 30,55 | 30,91 | 30,09 | 30,14 | -2,02% | - |
| 15.04.2024 | 31,06 | 31,50 | 30,61 | 30,76 | -1,54% | 400,00 |
| 12.04.2024 | 31,37 | 31,62 | 31,09 | 31,24 | -0,54% | 50,00 |
| 11.04.2024 | 31,28 | 31,77 | 31,10 | 31,41 | 0,35% | - |
| 10.04.2024 | 32,26 | 32,35 | 31,11 | 31,30 | -3,01% | - |
| 09.04.2024 | 31,70 | 32,38 | 31,41 | 32,27 | 2,12% | 35,00 |
| 08.04.2024 | 31,93 | 32,09 | 31,60 | 31,60 | -0,88% | - |
| 05.04.2024 | 32,00 | 32,15 | 31,67 | 31,88 | -0,19% | - |
| 04.04.2024 | 32,25 | 32,47 | 31,76 | 31,94 | -1,02% | 1.000,00 |
| 03.04.2024 | 32,90 | 32,98 | 32,14 | 32,27 | -1,86% | 100,00 |
| 02.04.2024 | 33,34 | 33,34 | 32,68 | 32,88 | -1,26% | - |
| 28.03.2024 | 33,19 | 33,55 | 32,68 | 33,30 | 0,45% | 170,00 |
| 27.03.2024 | 32,48 | 33,20 | 32,48 | 33,15 | 1,13% | - |
| 26.03.2024 | 32,73 | 33,07 | 32,70 | 32,78 | 0,15% | 68,00 |
| 25.03.2024 | 32,79 | 33,21 | 32,70 | 32,73 | -0,73% | 128,00 |
| 22.03.2024 | 32,72 | 33,07 | 31,70 | 32,97 | 0,76% | 295,00 |
| 21.03.2024 | 32,33 | 32,93 | 32,33 | 32,72 | 1,24% | 40,00 |
| 20.03.2024 | 31,78 | 32,50 | 31,47 | 32,32 | 1,67% | 50,00 |
| 19.03.2024 | 31,43 | 31,82 | 31,30 | 31,79 | 1,11% | - |
| 18.03.2024 | 31,66 | 31,73 | 31,20 | 31,44 | -0,29% | - |
| 15.03.2024 | 31,47 | 31,78 | 31,15 | 31,53 | 0,19% | 20,00 |
| 14.03.2024 | 31,58 | 31,77 | 31,10 | 31,47 | -0,13% | 49,00 |
| 13.03.2024 | 31,55 | 31,80 | 31,40 | 31,51 | -0,16% | - |
| 12.03.2024 | 32,15 | 32,22 | 31,33 | 31,56 | -1,93% | - |
| 11.03.2024 | 31,78 | 32,21 | 31,46 | 32,18 | 1,00% | 75,00 |
| 08.03.2024 | 31,39 | 31,94 | 31,32 | 31,86 | 1,56% | - |
| 07.03.2024 | 31,71 | 31,71 | 31,29 | 31,37 | -1,04% | - |
| 06.03.2024 | 31,78 | 32,01 | 31,65 | 31,70 | -0,09% | - |
| 05.03.2024 | 32,57 | 32,63 | 31,48 | 31,73 | -2,61% | - |
| 04.03.2024 | 32,05 | 32,61 | 31,98 | 32,58 | 1,09% | - |
| 01.03.2024 | 31,82 | 32,26 | 31,55 | 32,23 | 1,29% | 330,00 |
| 29.02.2024 | 31,59 | 32,00 | 31,43 | 31,82 | 0,89% | - |
| 28.02.2024 | 30,34 | 31,59 | 30,25 | 31,54 | 3,92% | 100,00 |
| 27.02.2024 | 30,41 | 30,44 | 29,89 | 30,35 | -0,21% | 298,00 |
| 26.02.2024 | 30,84 | 30,88 | 30,08 | 30,42 | -1,51% | 50,00 |
| 23.02.2024 | 31,13 | 31,23 | 30,84 | 30,88 | -0,93% | 25,00 |
| 22.02.2024 | 30,65 | 31,28 | 30,61 | 31,17 | 1,63% | - |
| 21.02.2024 | 30,59 | 30,75 | 30,39 | 30,67 | 0,26% | 1.000,00 |
| 20.02.2024 | 30,61 | 30,74 | 30,18 | 30,59 | -0,07% | - |
| 19.02.2024 | 30,62 | 30,67 | 30,60 | 30,61 | 0,00% | 50,00 |
| 16.02.2024 | 31,02 | 31,05 | 30,58 | 30,61 | -1,45% | 100,00 |
| 15.02.2024 | 30,69 | 31,11 | 30,69 | 31,06 | 0,76% | - |
| 14.02.2024 | 30,67 | 30,97 | 30,42 | 30,83 | 0,37% | - |
| 13.02.2024 | 31,15 | 31,29 | 30,37 | 30,71 | -1,22% | 150,00 |
| 12.02.2024 | 30,97 | 31,18 | 30,76 | 31,09 | 0,84% | - |
| 09.02.2024 | 30,77 | 30,85 | 30,57 | 30,83 | 0,47% | - |
| 08.02.2024 | 30,50 | 30,82 | 30,28 | 30,69 | 0,51% | 1.000,00 |
| 07.02.2024 | 30,51 | 30,68 | 30,18 | 30,53 | 0,10% | - |
| 06.02.2024 | 30,09 | 30,70 | 29,97 | 30,50 | 1,03% | 200,00 |
| 05.02.2024 | 30,50 | 30,55 | 29,75 | 30,19 | -1,02% | - |
| 02.02.2024 | 30,80 | 30,87 | 30,17 | 30,50 | -0,81% | - |
| 01.02.2024 | 30,29 | 30,79 | 30,29 | 30,75 | 1,42% | - |
| 31.01.2024 | 30,51 | 30,71 | 30,16 | 30,32 | -0,56% | - |
| 30.01.2024 | 30,54 | 30,67 | 30,05 | 30,49 | 0,16% | 14,00 |
| 29.01.2024 | 30,38 | 30,76 | 30,38 | 30,44 | -0,10% | - |
| 26.01.2024 | 29,33 | 30,86 | 29,33 | 30,47 | -0,94% | 250,00 |
| 25.01.2024 | 30,52 | 31,17 | 30,37 | 30,76 | 1,05% | - |
| 24.01.2024 | 30,72 | 30,82 | 30,37 | 30,44 | -0,81% | - |
| 23.01.2024 | 30,76 | 31,00 | 30,56 | 30,69 | -0,28% | - |
| 22.01.2024 | 30,10 | 30,93 | 30,09 | 30,78 | 2,07% | - |
| 19.01.2024 | 29,97 | 30,25 | 29,71 | 30,15 | 0,60% | 150,00 |
| 18.01.2024 | 30,06 | 30,10 | 29,67 | 29,97 | 0,20% | 4,00 |
| 17.01.2024 | 30,52 | 30,55 | 29,68 | 29,91 | -1,82% | - |
| 16.01.2024 | 30,70 | 30,86 | 30,36 | 30,47 | -0,77% | - |
| 15.01.2024 | 30,71 | 30,76 | 30,64 | 30,70 | 0,02% | - |
| 12.01.2024 | 30,81 | 31,33 | 30,64 | 30,70 | -0,58% | - |
| 11.01.2024 | 30,83 | 30,98 | 30,63 | 30,88 | 0,26% | - |
| 10.01.2024 | 30,87 | 31,08 | 30,70 | 30,80 | -0,11% | - |
| 09.01.2024 | 31,10 | 31,15 | 30,61 | 30,83 | -0,88% | 30,00 |
| 08.01.2024 | 30,79 | 31,14 | 30,56 | 31,11 | 0,99% | 50,00 |
| 05.01.2024 | 30,69 | 30,84 | 30,24 | 30,80 | 0,20% | 150,00 |
| 04.01.2024 | 31,19 | 31,24 | 30,64 | 30,74 | -1,28% | 44,00 |
| 03.01.2024 | 31,80 | 31,80 | 31,09 | 31,14 | -2,08% | - |
| 02.01.2024 | 31,75 | 31,94 | 31,45 | 31,80 | 0,16% | - |
| 29.12.2023 | 31,73 | 31,79 | 31,67 | 31,75 | 0,19% | - |
| 28.12.2023 | 31,41 | 31,73 | 31,11 | 31,69 | 1,07% | 110,00 |
| 27.12.2023 | 31,20 | 31,48 | 31,19 | 31,36 | 0,50% | 37,00 |
| 22.12.2023 | 30,98 | 31,36 | 30,89 | 31,20 | 0,74% | 78,00 |
| 21.12.2023 | 31,22 | 31,51 | 30,82 | 30,97 | -0,61% | 100,00 |
| 20.12.2023 | 31,38 | 31,76 | 31,16 | 31,16 | -0,73% | 32,00 |
| 19.12.2023 | 30,71 | 31,43 | 30,61 | 31,39 | 2,21% | - |
| 18.12.2023 | 30,63 | 30,82 | 30,53 | 30,71 | 0,26% | - |
| 15.12.2023 | 30,79 | 31,28 | 30,30 | 30,63 | -0,65% | - |
| 14.12.2023 | 29,43 | 31,00 | 29,31 | 30,83 | 4,86% | 241,00 |
| 13.12.2023 | 28,49 | 29,60 | 28,37 | 29,40 | 3,43% | 80,00 |
| 12.12.2023 | 28,87 | 28,93 | 28,32 | 28,43 | -1,71% | 20,00 |
| 11.12.2023 | 28,58 | 29,00 | 28,51 | 28,92 | 0,87% | 88,00 |
| 08.12.2023 | 28,59 | 28,78 | 28,46 | 28,67 | 0,26% | 50,00 |
| 07.12.2023 | 29,06 | 29,06 | 28,56 | 28,60 | -1,41% | - |