Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 18,01 | 18,13 | 17,71 | 17,94 | 0,14% | - |
25.02.2021 | 17,77 | 18,64 | 17,76 | 17,92 | -1,27% | - |
24.02.2021 | 18,37 | 18,67 | 17,91 | 18,15 | 0,14% | - |
23.02.2021 | 18,50 | 19,00 | 17,98 | 18,12 | -1,20% | - |
22.02.2021 | 18,39 | 18,59 | 18,08 | 18,34 | 1,75% | - |
19.02.2021 | 17,91 | 18,06 | 17,68 | 18,03 | 1,07% | - |
18.02.2021 | 17,77 | 18,28 | 17,66 | 17,84 | -2,41% | - |
17.02.2021 | 18,52 | 19,03 | 17,97 | 18,28 | -2,32% | - |
16.02.2021 | 18,78 | 18,92 | 18,55 | 18,71 | -0,72% | - |
12.02.2021 | 18,77 | 19,13 | 18,24 | 18,85 | 2,25% | - |
11.02.2021 | 18,90 | 19,17 | 18,26 | 18,43 | -2,12% | - |
10.02.2021 | 18,94 | 19,28 | 18,57 | 18,83 | -0,45% | - |
09.02.2021 | 19,26 | 19,42 | 18,74 | 18,92 | -2,27% | - |
08.02.2021 | 19,46 | 19,51 | 19,18 | 19,36 | 1,26% | - |
05.02.2021 | 19,22 | 19,44 | 19,12 | 19,12 | -1,67% | - |
04.02.2021 | 19,49 | 19,49 | 19,44 | 19,44 | 3,08% | - |
03.02.2021 | 18,02 | 19,15 | 18,02 | 18,86 | 1,40% | - |
02.02.2021 | 17,66 | 18,60 | 17,62 | 18,60 | 7,27% | - |
01.02.2021 | 17,31 | 17,41 | 17,03 | 17,34 | 0,29% | - |
29.01.2021 | 17,24 | 17,35 | 16,82 | 17,29 | 0,09% | - |
28.01.2021 | 17,08 | 17,49 | 16,99 | 17,28 | -0,60% | - |
27.01.2021 | 17,50 | 17,56 | 17,13 | 17,38 | -0,77% | - |
26.01.2021 | 17,74 | 17,77 | 17,29 | 17,52 | 1,39% | - |
25.01.2021 | 17,05 | 17,77 | 16,66 | 17,28 | 2,77% | - |
22.01.2021 | 16,78 | 17,10 | 16,65 | 16,81 | -0,62% | - |
21.01.2021 | 17,10 | 17,10 | 16,62 | 16,92 | -1,74% | - |
20.01.2021 | 17,75 | 17,77 | 17,22 | 17,22 | -2,69% | - |
19.01.2021 | 17,87 | 18,13 | 17,34 | 17,69 | -0,42% | - |
15.01.2021 | 18,35 | 18,35 | 17,37 | 17,77 | -1,82% | - |
14.01.2021 | 18,09 | 18,22 | 17,86 | 18,10 | 0,64% | - |
13.01.2021 | 17,95 | 18,26 | 17,22 | 17,98 | -1,13% | - |
12.01.2021 | 17,49 | 18,20 | 17,48 | 18,19 | 4,51% | - |
11.01.2021 | 17,14 | 17,52 | 17,14 | 17,40 | -0,34% | - |
08.01.2021 | 17,79 | 17,88 | 17,15 | 17,46 | -1,91% | - |
07.01.2021 | 17,47 | 17,80 | 17,36 | 17,80 | 3,01% | - |
06.01.2021 | 17,17 | 17,55 | 16,97 | 17,28 | 6,54% | - |
05.01.2021 | 16,05 | 16,66 | 16,05 | 16,22 | 2,33% | - |
04.01.2021 | 16,08 | 16,11 | 15,54 | 15,85 | -0,25% | - |
31.12.2020 | 15,82 | 16,18 | 15,82 | 15,89 | -1,27% | - |
30.12.2020 | 16,37 | 16,79 | 16,10 | 16,10 | -0,83% | - |
29.12.2020 | 16,65 | 16,66 | 16,23 | 16,23 | -1,87% | - |
28.12.2020 | 16,54 | 16,54 | 16,54 | 16,54 | -5,02% | - |
24.12.2020 | 16,35 | 17,42 | 15,46 | 17,42 | 8,07% | - |
23.12.2020 | 16,66 | 16,93 | 16,12 | 16,12 | -0,34% | - |
22.12.2020 | 17,30 | 17,45 | 16,13 | 16,17 | -5,66% | - |
21.12.2020 | 16,92 | 17,17 | 16,89 | 17,14 | -1,01% | - |
18.12.2020 | 17,09 | 17,39 | 16,99 | 17,32 | 0,14% | - |
17.12.2020 | 17,11 | 17,34 | 17,01 | 17,29 | 1,32% | - |
16.12.2020 | 17,54 | 17,68 | 16,92 | 17,07 | -0,87% | - |
15.12.2020 | 17,80 | 17,89 | 17,22 | 17,22 | -1,52% | - |
14.12.2020 | 18,07 | 18,27 | 17,48 | 17,48 | -2,24% | - |
11.12.2020 | 18,00 | 18,15 | 17,77 | 17,88 | -0,20% | - |
10.12.2020 | 18,30 | 18,30 | 17,47 | 17,92 | 2,31% | - |
09.12.2020 | 18,07 | 18,09 | 17,47 | 17,51 | -99,19% | - |
08.12.2020 | 17,91 | 2.154,61 | 17,34 | 2.154,61 | 12.279,29% | - |
07.12.2020 | 16,93 | 17,46 | 16,87 | 17,41 | 0,69% | - |
04.12.2020 | 17,65 | 17,93 | 16,89 | 17,29 | 0,17% | - |
03.12.2020 | 17,38 | 17,68 | 17,10 | 17,26 | 4,10% | - |
02.12.2020 | 17,57 | 18,13 | 16,58 | 16,58 | -7,48% | - |
01.12.2020 | 18,24 | 18,24 | 17,84 | 17,92 | -1,48% | - |
30.11.2020 | 18,14 | 18,29 | 17,77 | 18,19 | -60,42% | - |
27.11.2020 | 18,28 | 45,94 | 17,60 | 45,94 | 146,26% | - |
25.11.2020 | 17,80 | 18,66 | 17,80 | 18,66 | 0,05% | - |
24.11.2020 | 18,24 | 18,89 | 18,10 | 18,65 | 5,19% | - |
23.11.2020 | 17,32 | 17,76 | 17,24 | 17,73 | 3,81% | - |
20.11.2020 | 17,40 | 17,42 | 16,98 | 17,08 | 2,03% | - |
19.11.2020 | 17,00 | 17,00 | 16,74 | 16,74 | -3,35% | - |
18.11.2020 | 17,34 | 17,52 | 17,13 | 17,32 | -0,06% | - |
17.11.2020 | 17,30 | 17,40 | 16,85 | 17,33 | 0,14% | - |
16.11.2020 | 18,01 | 18,01 | 17,28 | 17,30 | 0,06% | - |
13.11.2020 | 17,29 | 17,83 | 17,28 | 17,29 | -1,51% | - |
12.11.2020 | 17,57 | 17,63 | 17,16 | 17,56 | -1,65% | - |
11.11.2020 | 17,34 | 18,00 | 17,28 | 17,85 | -0,61% | - |
10.11.2020 | 18,08 | 18,21 | 0,00 | 17,96 | 1,04% | - |
09.11.2020 | 17,89 | 18,11 | 17,58 | 17,78 | 1,95% | - |
06.11.2020 | 17,25 | 17,44 | 17,01 | 17,44 | 2,62% | - |
05.11.2020 | 16,26 | 17,00 | 16,11 | 16,99 | 5,76% | - |
04.11.2020 | 16,00 | 16,55 | 0,00 | 16,07 | -5,53% | - |
03.11.2020 | 16,85 | 17,23 | 16,59 | 17,01 | 4,04% | - |
02.11.2020 | 15,40 | 16,47 | 15,40 | 16,35 | 3,81% | - |
30.10.2020 | 15,52 | 16,25 | 15,52 | 15,75 | -1,53% | - |
29.10.2020 | 15,41 | 16,02 | 15,35 | 15,99 | 3,90% | - |
28.10.2020 | 16,03 | 16,20 | 15,38 | 15,39 | -7,32% | - |
27.10.2020 | 16,61 | 16,61 | 16,61 | 16,61 | 2,03% | - |
26.10.2020 | 16,00 | 16,37 | 15,88 | 16,28 | -0,37% | - |
23.10.2020 | 16,02 | 16,53 | 16,00 | 16,34 | 1,71% | - |
22.10.2020 | 15,67 | 16,22 | 15,64 | 16,06 | 3,08% | - |
21.10.2020 | 15,84 | 16,17 | 15,58 | 15,58 | -1,02% | - |
20.10.2020 | 0,00 | 15,84 | 0,00 | 15,74 | 1,61% | - |
19.10.2020 | 17,17 | 17,17 | 15,14 | 15,49 | -8,34% | - |
16.10.2020 | 16,83 | 17,47 | 16,72 | 16,90 | 3,49% | - |
15.10.2020 | 16,73 | 16,75 | 16,33 | 16,33 | -5,58% | - |
14.10.2020 | 17,73 | 17,80 | 16,84 | 17,30 | 0,52% | - |
13.10.2020 | 17,22 | 17,31 | 16,87 | 17,21 | -0,84% | - |
12.10.2020 | 17,26 | 17,52 | 17,26 | 17,35 | -0,17% | - |
09.10.2020 | 18,06 | 18,23 | 17,38 | 17,38 | -0,17% | - |
08.10.2020 | 17,31 | 17,84 | 17,31 | 17,41 | 1,78% | - |
07.10.2020 | 17,74 | 17,74 | 16,60 | 17,11 | 1,91% | - |
06.10.2020 | 16,53 | 17,33 | 16,53 | 16,79 | 0,57% | - |
05.10.2020 | 15,93 | 16,82 | 15,93 | 16,69 | 3,76% | - |