29,540€
-1,27%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 29,40 | 29,46 | 29,24 | 29,24 | -2,27% | 4.615,00 |
| 18.04.2024 | 29,53 | 29,92 | 29,47 | 29,92 | 0,54% | 548,00 |
| 17.04.2024 | 30,16 | 30,26 | 29,75 | 29,76 | -1,68% | 5.002,00 |
| 16.04.2024 | 30,69 | 30,84 | 30,20 | 30,27 | -1,11% | 969,00 |
| 15.04.2024 | 31,16 | 31,47 | 30,61 | 30,61 | -2,24% | 2.614,00 |
| 12.04.2024 | 31,49 | 31,49 | 31,08 | 31,31 | -0,38% | 1.670,00 |
| 11.04.2024 | 31,17 | 31,43 | 31,10 | 31,43 | 0,87% | 775,00 |
| 10.04.2024 | 32,35 | 32,35 | 31,16 | 31,16 | -2,63% | 1.765,00 |
| 09.04.2024 | 31,60 | 32,08 | 31,60 | 32,00 | 0,82% | 255,00 |
| 08.04.2024 | 31,82 | 32,02 | 31,74 | 31,74 | -0,13% | 816,00 |
| 05.04.2024 | 32,00 | 32,00 | 31,78 | 31,78 | 0,06% | 445,00 |
| 04.04.2024 | 32,31 | 32,31 | 31,76 | 31,76 | -1,85% | 395,00 |
| 03.04.2024 | 32,81 | 32,88 | 32,36 | 32,36 | -1,19% | 304,00 |
| 02.04.2024 | 32,95 | 33,21 | 32,68 | 32,75 | -1,12% | 1.469,00 |
| 28.03.2024 | 33,16 | 33,50 | 32,77 | 33,12 | 0,36% | 4.475,00 |
| 27.03.2024 | 32,76 | 33,10 | 32,76 | 33,00 | -0,03% | 1.081,00 |
| 26.03.2024 | 32,68 | 33,01 | 32,65 | 33,01 | 1,07% | 2.694,00 |
| 25.03.2024 | 32,77 | 33,11 | 32,66 | 32,66 | -1,00% | 3.396,00 |
| 22.03.2024 | 32,71 | 32,99 | 31,50 | 32,99 | 1,51% | 8.009,00 |
| 21.03.2024 | 32,39 | 32,80 | 32,39 | 32,50 | 0,68% | 4.841,00 |
| 20.03.2024 | 31,74 | 32,30 | 31,73 | 32,28 | 1,80% | 1.035,00 |
| 19.03.2024 | 31,44 | 31,86 | 31,28 | 31,71 | 1,28% | 960,00 |
| 18.03.2024 | 31,44 | 31,65 | 31,28 | 31,31 | -1,23% | 783,00 |
| 15.03.2024 | 31,53 | 31,70 | 31,42 | 31,70 | 1,57% | 607,00 |
| 14.03.2024 | 31,69 | 31,73 | 31,21 | 31,21 | -0,89% | 1.387,00 |
| 13.03.2024 | 31,51 | 31,66 | 31,49 | 31,49 | -0,16% | 137,00 |
| 12.03.2024 | 32,16 | 32,20 | 31,36 | 31,54 | -1,04% | 2.155,00 |
| 11.03.2024 | 31,71 | 31,87 | 31,64 | 31,87 | 1,14% | 488,00 |
| 08.03.2024 | 31,33 | 31,75 | 31,28 | 31,51 | 0,19% | 2.333,00 |
| 07.03.2024 | 31,40 | 31,61 | 31,32 | 31,45 | -0,79% | 514,00 |
| 06.03.2024 | 31,62 | 31,96 | 31,62 | 31,70 | 0,51% | 369,00 |
| 05.03.2024 | 32,35 | 32,54 | 31,53 | 31,54 | -2,92% | 846,00 |
| 04.03.2024 | 32,05 | 32,55 | 31,85 | 32,49 | 1,09% | 2.966,00 |
| 01.03.2024 | 31,70 | 32,14 | 31,66 | 32,14 | 1,10% | 2.912,00 |
| 29.02.2024 | 31,51 | 31,88 | 31,41 | 31,79 | 0,92% | 639,00 |
| 28.02.2024 | 30,44 | 31,50 | 30,44 | 31,50 | 4,30% | 4.289,00 |
| 27.02.2024 | 30,11 | 30,20 | 29,70 | 30,20 | -0,26% | 1.472,00 |
| 26.02.2024 | 30,89 | 30,89 | 30,20 | 30,28 | -2,57% | 776,00 |
| 23.02.2024 | 31,19 | 31,24 | 30,97 | 31,08 | -0,42% | 821,00 |
| 22.02.2024 | 30,58 | 31,21 | 30,58 | 31,21 | 2,26% | 2.468,00 |
| 21.02.2024 | 30,62 | 30,62 | 30,38 | 30,52 | -0,65% | 1.659,00 |
| 20.02.2024 | 30,51 | 30,72 | 30,47 | 30,72 | 0,52% | 797,00 |
| 19.02.2024 | 30,56 | 30,71 | 30,54 | 30,56 | -0,62% | 124,00 |
| 16.02.2024 | 30,95 | 31,08 | 30,75 | 30,75 | -0,90% | 363,00 |
| 15.02.2024 | 30,64 | 31,04 | 30,64 | 31,03 | 1,14% | 1.607,00 |
| 14.02.2024 | 30,54 | 30,99 | 30,50 | 30,68 | 0,33% | 4.059,00 |
| 13.02.2024 | 31,15 | 31,15 | 30,50 | 30,58 | -1,61% | 2.571,00 |
| 12.02.2024 | 30,83 | 31,08 | 30,83 | 31,08 | 1,37% | 1.007,00 |
| 09.02.2024 | 30,55 | 30,73 | 30,55 | 30,66 | -0,20% | 984,00 |
| 08.02.2024 | 30,40 | 30,72 | 30,31 | 30,72 | 1,52% | 1.471,00 |
| 07.02.2024 | 30,53 | 30,58 | 30,26 | 30,26 | -0,79% | 864,00 |
| 06.02.2024 | 30,04 | 30,50 | 30,03 | 30,50 | 0,99% | 205,00 |
| 05.02.2024 | 30,49 | 30,49 | 29,80 | 30,20 | -0,98% | 1.317,00 |
| 02.02.2024 | 30,84 | 30,84 | 30,23 | 30,50 | -0,29% | 1.781,00 |
| 01.02.2024 | 30,48 | 30,63 | 30,40 | 30,59 | 0,86% | 1.168,00 |
| 31.01.2024 | 30,49 | 30,74 | 30,33 | 30,33 | -0,49% | 689,00 |
| 30.01.2024 | 30,36 | 30,49 | 30,23 | 30,48 | 0,10% | 1.372,00 |
| 29.01.2024 | 30,64 | 30,78 | 30,45 | 30,45 | 0,26% | 835,00 |
| 26.01.2024 | 30,59 | 30,85 | 29,69 | 30,37 | -1,24% | 965,00 |
| 25.01.2024 | 30,43 | 31,12 | 30,30 | 30,75 | 1,08% | 949,00 |
| 24.01.2024 | 30,72 | 30,72 | 30,42 | 30,42 | -0,72% | 1.072,00 |
| 23.01.2024 | 30,57 | 30,91 | 30,55 | 30,64 | -0,65% | 933,00 |
| 22.01.2024 | 30,17 | 30,84 | 30,17 | 30,84 | 2,39% | 1.228,00 |
| 19.01.2024 | 30,10 | 30,12 | 29,76 | 30,12 | 0,43% | 1.079,00 |
| 18.01.2024 | 29,92 | 29,99 | 29,80 | 29,99 | 1,11% | 1.135,00 |
| 17.01.2024 | 30,21 | 30,26 | 29,66 | 29,66 | -2,14% | 2.720,00 |
| 16.01.2024 | 30,82 | 30,84 | 30,31 | 30,31 | -0,95% | 1.817,00 |
| 15.01.2024 | 30,83 | 30,83 | 30,60 | 30,60 | -1,73% | 713,00 |
| 12.01.2024 | 30,83 | 31,14 | 30,75 | 31,14 | 1,57% | 11.963,00 |
| 11.01.2024 | 30,84 | 30,88 | 30,66 | 30,66 | -0,90% | 431,00 |
| 10.01.2024 | 30,79 | 31,09 | 30,79 | 30,94 | 0,32% | 399,00 |
| 09.01.2024 | 30,96 | 31,07 | 30,84 | 30,84 | 0,00% | 183,00 |
| 08.01.2024 | 30,50 | 30,84 | 30,50 | 30,84 | 1,11% | 395,00 |
| 05.01.2024 | 30,57 | 30,78 | 30,42 | 30,50 | -0,36% | 3.895,00 |
| 04.01.2024 | 31,13 | 31,18 | 30,61 | 30,61 | -2,76% | 1.778,00 |
| 03.01.2024 | 31,62 | 31,69 | 31,10 | 31,48 | -1,10% | 940,00 |
| 02.01.2024 | 31,63 | 31,84 | 31,45 | 31,83 | 0,13% | 1.530,00 |
| 29.12.2023 | 31,70 | 31,79 | 31,62 | 31,79 | 0,79% | 501,00 |
| 28.12.2023 | 31,22 | 31,61 | 31,10 | 31,54 | 1,09% | 2.655,00 |
| 27.12.2023 | 31,48 | 31,48 | 31,20 | 31,20 | 0,16% | 1.084,00 |
| 22.12.2023 | 30,77 | 31,38 | 30,77 | 31,15 | 0,58% | 498,00 |
| 21.12.2023 | 31,21 | 31,54 | 30,91 | 30,97 | -0,71% | 3.645,00 |
| 20.12.2023 | 31,38 | 31,75 | 31,19 | 31,19 | -0,70% | 5.130,00 |
| 19.12.2023 | 30,62 | 31,41 | 30,62 | 31,41 | 2,01% | 1.339,00 |
| 18.12.2023 | 30,47 | 30,79 | 30,47 | 30,79 | 0,72% | 984,00 |
| 15.12.2023 | 31,09 | 31,42 | 30,57 | 30,57 | -0,91% | 2.831,00 |
| 14.12.2023 | 29,44 | 30,85 | 29,43 | 30,85 | 4,86% | 3.351,00 |
| 13.12.2023 | 28,35 | 29,42 | 28,35 | 29,42 | 3,77% | 315,00 |
| 12.12.2023 | 28,88 | 28,91 | 28,31 | 28,35 | -2,07% | 344,00 |
| 11.12.2023 | 28,63 | 28,95 | 28,47 | 28,95 | 1,19% | 1.364,00 |
| 08.12.2023 | 28,75 | 28,75 | 28,41 | 28,61 | -0,07% | 3.799,00 |
| 07.12.2023 | 29,02 | 29,05 | 28,63 | 28,63 | -1,85% | 438,00 |
| 06.12.2023 | 29,09 | 29,20 | 29,00 | 29,17 | 0,62% | 433,00 |
| 05.12.2023 | 29,21 | 29,21 | 28,86 | 28,99 | -0,24% | 781,00 |
| 04.12.2023 | 29,15 | 29,22 | 29,06 | 29,06 | -0,45% | 1.124,00 |
| 01.12.2023 | 28,87 | 29,40 | 28,85 | 29,19 | 1,96% | 1.267,00 |
| 30.11.2023 | 28,76 | 28,93 | 28,50 | 28,63 | -0,62% | 3.641,00 |
| 29.11.2023 | 28,80 | 28,93 | 28,78 | 28,81 | 0,28% | 829,00 |
| 28.11.2023 | 28,83 | 28,89 | 28,39 | 28,73 | -0,93% | 1.648,00 |
| 27.11.2023 | 29,03 | 29,10 | 28,60 | 29,00 | -0,85% | 4.262,00 |