23,180€
2,39%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,14 | 23,66 | 23,12 | 23,44 | 2,05% | - |
| 25.04.2024 | 23,33 | 23,54 | 22,75 | 22,97 | -1,20% | - |
| 24.04.2024 | 23,62 | 23,80 | 23,13 | 23,25 | -0,94% | - |
| 23.04.2024 | 23,23 | 23,61 | 23,22 | 23,47 | 1,29% | - |
| 22.04.2024 | 23,19 | 23,48 | 22,88 | 23,17 | 0,48% | - |
| 19.04.2024 | 23,08 | 23,45 | 22,86 | 23,06 | -1,16% | - |
| 18.04.2024 | 23,50 | 23,52 | 23,17 | 23,33 | -0,38% | - |
| 17.04.2024 | 23,47 | 23,81 | 23,41 | 23,42 | -0,26% | - |
| 16.04.2024 | 23,95 | 23,95 | 23,37 | 23,48 | -2,33% | - |
| 15.04.2024 | 23,83 | 24,49 | 23,72 | 24,04 | 0,38% | - |
| 12.04.2024 | 23,95 | 24,42 | 23,79 | 23,95 | 0,21% | - |
| 11.04.2024 | 24,43 | 24,47 | 23,74 | 23,90 | -2,21% | - |
| 10.04.2024 | 24,17 | 24,56 | 23,98 | 24,44 | 1,50% | - |
| 09.04.2024 | 23,83 | 24,53 | 23,61 | 24,08 | 1,01% | - |
| 08.04.2024 | 23,89 | 24,08 | 23,56 | 23,84 | -0,17% | - |
| 05.04.2024 | 24,05 | 24,10 | 23,77 | 23,88 | -0,58% | - |
| 04.04.2024 | 24,06 | 24,32 | 23,68 | 24,02 | 0,59% | - |
| 03.04.2024 | 23,40 | 23,88 | 23,39 | 23,88 | 1,57% | - |
| 02.04.2024 | 23,61 | 24,15 | 23,46 | 23,51 | -0,38% | - |
| 28.03.2024 | 23,50 | 23,90 | 23,50 | 23,60 | 0,85% | - |
| 27.03.2024 | 23,00 | 23,70 | 23,00 | 23,40 | -0,43% | - |
| 26.03.2024 | 23,40 | 23,80 | 23,40 | 23,50 | 0,00% | - |
| 25.03.2024 | 23,20 | 23,90 | 23,20 | 23,50 | -0,42% | - |
| 22.03.2024 | 23,40 | 23,80 | 23,40 | 23,60 | 0,85% | - |
| 21.03.2024 | 22,90 | 23,70 | 22,90 | 23,40 | 2,63% | - |
| 20.03.2024 | 23,30 | 23,50 | 22,80 | 22,80 | -2,15% | - |
| 19.03.2024 | 23,00 | 23,60 | 23,00 | 23,30 | -0,85% | - |
| 18.03.2024 | 23,60 | 23,80 | 23,30 | 23,50 | -0,42% | - |
| 15.03.2024 | 22,80 | 23,90 | 22,80 | 23,60 | 1,72% | - |
| 14.03.2024 | 22,60 | 23,50 | 22,60 | 23,20 | 2,65% | - |
| 13.03.2024 | 22,20 | 22,90 | 22,20 | 22,60 | 0,44% | - |
| 12.03.2024 | 22,20 | 22,70 | 22,20 | 22,50 | 1,35% | - |
| 11.03.2024 | 22,20 | 22,70 | 22,10 | 22,20 | -2,20% | - |
| 08.03.2024 | 22,00 | 23,10 | 22,00 | 22,70 | 1,34% | - |
| 07.03.2024 | 22,80 | 22,90 | 22,30 | 22,40 | -0,44% | - |
| 06.03.2024 | 21,60 | 22,80 | 21,60 | 22,50 | 1,81% | - |
| 05.03.2024 | 21,40 | 22,30 | 21,40 | 22,10 | 2,79% | - |
| 04.03.2024 | 21,50 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 01.03.2024 | 21,00 | 21,80 | 21,00 | 21,50 | 3,37% | - |
| 29.02.2024 | 22,00 | 22,30 | 20,80 | 20,80 | -4,59% | - |
| 28.02.2024 | 21,70 | 22,10 | 21,70 | 21,80 | -0,46% | - |
| 27.02.2024 | 21,20 | 22,10 | 21,20 | 21,90 | 1,39% | - |
| 26.02.2024 | 21,90 | 22,10 | 21,60 | 21,60 | -1,37% | - |
| 23.02.2024 | 21,40 | 22,20 | 21,40 | 21,90 | 0,46% | - |
| 22.02.2024 | 21,60 | 22,10 | 21,60 | 21,80 | 0,93% | - |
| 21.02.2024 | 21,40 | 21,90 | 21,40 | 21,60 | 0,93% | - |
| 20.02.2024 | 21,40 | 21,90 | 21,30 | 21,40 | -1,38% | - |
| 19.02.2024 | 21,90 | 22,00 | 21,70 | 21,70 | -0,91% | - |
| 16.02.2024 | 20,80 | 22,00 | 20,80 | 21,90 | 3,79% | - |
| 15.02.2024 | 21,10 | 21,60 | 21,00 | 21,10 | 0,48% | - |
| 14.02.2024 | 21,10 | 21,70 | 20,90 | 21,00 | 0,48% | - |
| 13.02.2024 | 21,00 | 21,50 | 20,90 | 20,90 | -1,88% | - |
| 12.02.2024 | 20,60 | 21,60 | 20,60 | 21,30 | 1,43% | - |
| 09.02.2024 | 21,10 | 21,50 | 20,90 | 21,00 | 0,00% | - |
| 08.02.2024 | 20,80 | 21,50 | 20,80 | 21,00 | -0,47% | - |
| 07.02.2024 | 21,40 | 21,70 | 21,10 | 21,10 | -1,40% | - |
| 06.02.2024 | 20,70 | 21,60 | 20,70 | 21,40 | 4,39% | - |
| 05.02.2024 | 21,10 | 21,50 | 20,50 | 20,50 | -2,84% | - |
| 02.02.2024 | 21,50 | 21,60 | 21,10 | 21,10 | -0,47% | - |
| 01.02.2024 | 21,30 | 21,60 | 21,10 | 21,20 | -0,47% | - |
| 31.01.2024 | 21,00 | 21,90 | 21,00 | 21,30 | -0,47% | - |
| 30.01.2024 | 21,40 | 21,90 | 21,40 | 21,40 | 0,00% | - |
| 29.01.2024 | 20,80 | 21,70 | 20,80 | 21,40 | 0,94% | - |
| 26.01.2024 | 20,80 | 21,60 | 20,80 | 21,20 | 0,00% | - |
| 25.01.2024 | 20,60 | 21,40 | 20,60 | 21,20 | 0,95% | - |
| 24.01.2024 | 20,90 | 21,30 | 20,90 | 21,00 | 0,96% | - |
| 23.01.2024 | 20,90 | 21,30 | 20,80 | 20,80 | 0,00% | - |
| 22.01.2024 | 20,60 | 21,30 | 20,60 | 20,80 | -0,95% | - |
| 19.01.2024 | 21,10 | 21,40 | 20,80 | 21,00 | -0,47% | - |
| 18.01.2024 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 17.01.2024 | 20,80 | 21,20 | 20,80 | 20,90 | -0,95% | - |
| 16.01.2024 | 21,20 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 15.01.2024 | 21,20 | 21,70 | 21,20 | 21,30 | -0,47% | - |
| 12.01.2024 | 21,30 | 21,80 | 21,30 | 21,40 | 0,94% | - |
| 11.01.2024 | 21,20 | 21,90 | 21,20 | 21,20 | -1,40% | - |
| 10.01.2024 | 21,40 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 09.01.2024 | 21,20 | 22,00 | 21,20 | 21,50 | -0,46% | - |
| 08.01.2024 | 21,50 | 22,00 | 21,50 | 21,60 | 0,93% | - |
| 05.01.2024 | 21,20 | 21,80 | 21,20 | 21,40 | -0,47% | - |
| 04.01.2024 | 21,20 | 21,90 | 21,20 | 21,50 | 0,00% | - |
| 03.01.2024 | 21,80 | 22,10 | 21,40 | 21,50 | -1,38% | - |
| 02.01.2024 | 21,80 | 22,40 | 21,80 | 21,80 | -0,46% | - |
| 29.12.2023 | 21,80 | 22,10 | 20,35 | 21,90 | 0,46% | - |
| 28.12.2023 | 21,40 | 22,30 | 21,40 | 21,80 | 0,46% | - |
| 27.12.2023 | 21,20 | 21,90 | 21,20 | 21,70 | 0,93% | - |
| 22.12.2023 | 21,40 | 21,80 | 21,40 | 21,50 | 0,00% | - |
| 21.12.2023 | 21,50 | 21,80 | 21,30 | 21,50 | -1,38% | - |
| 20.12.2023 | 21,40 | 22,00 | 21,40 | 21,80 | 1,87% | - |
| 19.12.2023 | 21,00 | 21,90 | 21,00 | 21,40 | 1,90% | - |
| 18.12.2023 | 21,20 | 21,50 | 20,90 | 21,00 | -1,41% | - |
| 15.12.2023 | 21,00 | 21,70 | 21,00 | 21,30 | 0,00% | - |
| 14.12.2023 | 20,20 | 21,70 | 20,20 | 21,30 | 2,40% | - |
| 13.12.2023 | 22,00 | 22,20 | 20,60 | 20,80 | -5,88% | - |
| 12.12.2023 | 21,80 | 22,50 | 21,80 | 22,10 | -0,45% | - |
| 11.12.2023 | 21,80 | 22,50 | 21,80 | 22,20 | 0,00% | - |
| 08.12.2023 | 21,60 | 22,50 | 21,60 | 22,20 | 1,83% | - |
| 07.12.2023 | 22,20 | 22,40 | 21,80 | 21,80 | -2,24% | - |
| 06.12.2023 | 21,70 | 23,10 | 21,70 | 22,30 | 2,76% | - |
| 05.12.2023 | 21,80 | 22,30 | 21,70 | 21,70 | -0,46% | - |
| 04.12.2023 | 22,10 | 22,30 | 21,80 | 21,80 | -0,91% | - |