28,820€
-0,14%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 28,84 | 29,24 | 28,74 | 28,75 | -0,40% | - |
| 14.05.2024 | 28,86 | 28,86 | 28,86 | 28,86 | 0,70% | - |
| 13.05.2024 | 28,68 | 28,68 | 28,66 | 28,66 | -0,73% | 500,00 |
| 10.05.2024 | 28,87 | 28,87 | 28,87 | 28,87 | 1,33% | - |
| 09.05.2024 | 28,49 | 28,49 | 28,49 | 28,49 | -0,63% | - |
| 08.05.2024 | 28,67 | 28,67 | 28,67 | 28,67 | -1,10% | - |
| 07.05.2024 | 28,80 | 28,99 | 28,80 | 28,99 | 0,55% | 40,00 |
| 06.05.2024 | 28,83 | 28,83 | 28,83 | 28,83 | -0,93% | - |
| 03.05.2024 | 28,90 | 29,10 | 28,90 | 29,10 | 3,23% | 17,00 |
| 02.05.2024 | 28,19 | 28,19 | 28,19 | 28,19 | -2,12% | - |
| 30.04.2024 | 29,04 | 29,12 | 28,80 | 28,80 | -0,38% | 240,00 |
| 29.04.2024 | 28,91 | 28,91 | 28,91 | 28,91 | -1,47% | 150,00 |
| 26.04.2024 | 29,42 | 29,42 | 29,34 | 29,34 | 0,14% | 40,00 |
| 25.04.2024 | 29,25 | 29,30 | 29,25 | 29,30 | -1,15% | 375,00 |
| 24.04.2024 | 29,62 | 29,64 | 29,62 | 29,64 | 0,65% | 17,00 |
| 23.04.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -0,44% | - |
| 22.04.2024 | 29,50 | 29,58 | 29,50 | 29,58 | 0,34% | 300,00 |
| 19.04.2024 | 29,27 | 29,48 | 29,27 | 29,48 | -0,03% | 100,00 |
| 18.04.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -1,93% | 150,00 |
| 17.04.2024 | 30,07 | 30,07 | 30,07 | 30,07 | -1,96% | - |
| 16.04.2024 | 30,67 | 30,67 | 30,67 | 30,67 | -1,76% | - |
| 15.04.2024 | 31,22 | 31,22 | 31,22 | 31,22 | -0,57% | - |
| 12.04.2024 | 31,37 | 31,40 | 31,10 | 31,40 | 0,64% | 1.650,00 |
| 11.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -3,14% | - |
| 10.04.2024 | 32,21 | 32,21 | 32,21 | 32,21 | 1,90% | - |
| 09.04.2024 | 31,61 | 31,61 | 31,61 | 31,61 | -1,22% | - |
| 08.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,22% | 15,00 |
| 05.04.2024 | 31,93 | 31,93 | 31,93 | 31,93 | -0,84% | - |
| 04.04.2024 | 32,18 | 32,20 | 32,18 | 32,20 | -0,89% | 1.250,00 |
| 03.04.2024 | 32,79 | 32,79 | 32,49 | 32,49 | -1,72% | 8,00 |
| 02.04.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -0,15% | - |
| 28.03.2024 | 33,11 | 33,11 | 33,11 | 33,11 | 1,07% | - |
| 27.03.2024 | 32,76 | 32,76 | 32,76 | 32,76 | 0,24% | - |
| 26.03.2024 | 32,68 | 32,68 | 32,68 | 32,68 | -0,49% | - |
| 25.03.2024 | 32,81 | 32,86 | 32,81 | 32,84 | -0,48% | 83,00 |
| 22.03.2024 | 32,71 | 33,00 | 32,30 | 33,00 | 1,95% | 351,00 |
| 21.03.2024 | 32,30 | 32,37 | 32,30 | 32,37 | 0,47% | 30,00 |
| 20.03.2024 | 31,71 | 32,22 | 31,71 | 32,22 | 2,71% | 50,00 |
| 19.03.2024 | 31,37 | 31,37 | 31,37 | 31,37 | -0,51% | - |
| 18.03.2024 | 31,50 | 31,53 | 31,40 | 31,53 | 0,45% | 2.039,00 |
| 15.03.2024 | 31,39 | 31,39 | 31,39 | 31,39 | -0,51% | - |
| 14.03.2024 | 31,55 | 31,55 | 31,55 | 31,55 | 0,22% | - |
| 13.03.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -0,06% | - |
| 12.03.2024 | 32,07 | 32,07 | 31,50 | 31,50 | -1,41% | 50,00 |
| 11.03.2024 | 31,74 | 31,95 | 31,73 | 31,95 | 1,59% | 80,00 |
| 08.03.2024 | 31,31 | 31,45 | 31,31 | 31,45 | -0,32% | 375,00 |
| 07.03.2024 | 31,56 | 31,56 | 31,55 | 31,55 | -0,28% | 40,00 |
| 06.03.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -2,04% | - |
| 05.03.2024 | 32,45 | 32,57 | 32,30 | 32,30 | 0,22% | 147,00 |
| 04.03.2024 | 32,09 | 32,23 | 32,09 | 32,23 | 1,45% | 30,00 |
| 01.03.2024 | 31,77 | 31,77 | 31,77 | 31,77 | 0,86% | - |
| 29.02.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,13% | - |
| 28.02.2024 | 30,30 | 31,46 | 30,30 | 31,46 | 4,55% | 66,00 |
| 27.02.2024 | 30,09 | 30,09 | 30,09 | 30,09 | -1,96% | - |
| 26.02.2024 | 30,72 | 30,72 | 30,69 | 30,69 | -1,45% | 265,00 |
| 23.02.2024 | 31,06 | 31,14 | 31,06 | 31,14 | 1,47% | 25,00 |
| 22.02.2024 | 30,69 | 30,69 | 30,69 | 30,69 | 0,79% | - |
| 21.02.2024 | 30,48 | 30,48 | 30,45 | 30,45 | 0,16% | 2,00 |
| 20.02.2024 | 30,49 | 30,49 | 30,40 | 30,40 | -0,43% | 80,00 |
| 19.02.2024 | 30,53 | 30,53 | 30,53 | 30,53 | -1,36% | - |
| 16.02.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,72% | - |
| 15.02.2024 | 30,73 | 30,73 | 30,73 | 30,73 | 0,46% | - |
| 14.02.2024 | 30,59 | 30,59 | 30,59 | 30,59 | -1,26% | - |
| 13.02.2024 | 31,02 | 31,02 | 30,98 | 30,98 | 0,62% | 800,00 |
| 12.02.2024 | 30,77 | 30,79 | 30,77 | 30,79 | 0,29% | 50,00 |
| 09.02.2024 | 30,53 | 30,70 | 30,53 | 30,70 | 1,02% | 41,00 |
| 08.02.2024 | 30,39 | 30,39 | 30,39 | 30,39 | -0,07% | - |
| 07.02.2024 | 30,41 | 30,41 | 30,41 | 30,41 | -0,23% | - |
| 06.02.2024 | 30,03 | 30,48 | 30,03 | 30,48 | 0,23% | 530,00 |
| 05.02.2024 | 30,41 | 30,41 | 30,41 | 30,41 | -1,20% | 55,00 |
| 02.02.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 1,32% | - |
| 01.02.2024 | 30,29 | 30,38 | 30,29 | 30,38 | -0,23% | 1.200,00 |
| 31.01.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,03% | - |
| 30.01.2024 | 30,40 | 30,46 | 30,40 | 30,46 | 0,10% | 1.000,00 |
| 29.01.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -0,36% | - |
| 26.01.2024 | 30,59 | 30,64 | 30,54 | 30,54 | 0,49% | 140,00 |
| 25.01.2024 | 30,39 | 30,39 | 30,39 | 30,39 | -0,72% | - |
| 24.01.2024 | 30,61 | 30,61 | 30,61 | 30,61 | 0,13% | - |
| 23.01.2024 | 30,57 | 30,57 | 30,57 | 30,57 | 1,06% | - |
| 22.01.2024 | 30,25 | 30,25 | 30,25 | 30,25 | 1,14% | 120,00 |
| 19.01.2024 | 29,91 | 29,91 | 29,91 | 29,91 | 0,71% | - |
| 18.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,74% | - |
| 17.01.2024 | 30,25 | 30,25 | 29,92 | 29,92 | -2,19% | 100,00 |
| 16.01.2024 | 30,62 | 30,73 | 30,56 | 30,59 | 0,00% | 418,00 |
| 15.01.2024 | 30,59 | 30,59 | 30,59 | 30,59 | -0,52% | - |
| 12.01.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,03% | - |
| 11.01.2024 | 30,76 | 30,76 | 30,76 | 30,76 | 0,00% | - |
| 10.01.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -0,65% | - |
| 09.01.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 1,04% | - |
| 08.01.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 0,56% | - |
| 05.01.2024 | 30,63 | 30,63 | 30,47 | 30,47 | -1,07% | 196,00 |
| 04.01.2024 | 31,11 | 31,12 | 30,80 | 30,80 | -2,69% | 101,00 |
| 03.01.2024 | 31,65 | 31,65 | 31,65 | 31,65 | -0,25% | - |
| 02.01.2024 | 31,49 | 31,73 | 31,49 | 31,73 | -0,25% | 31,00 |
| 29.12.2023 | 31,62 | 31,81 | 31,62 | 31,81 | 1,92% | 150,00 |
| 28.12.2023 | 31,24 | 31,24 | 31,21 | 31,21 | -0,19% | 500,00 |
| 27.12.2023 | 31,29 | 31,29 | 31,27 | 31,27 | 1,30% | 33,00 |
| 22.12.2023 | 30,87 | 30,87 | 30,87 | 30,87 | -1,06% | - |
| 21.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -0,57% | 150,00 |
| 20.12.2023 | 31,38 | 31,38 | 31,38 | 31,38 | 2,48% | - |