29,450€
0,96%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 29,43 | 29,59 | 29,25 | 29,53 | 0,31% | - |
| 18.04.2024 | 29,59 | 29,92 | 29,30 | 29,44 | -0,34% | - |
| 17.04.2024 | 30,16 | 30,34 | 29,53 | 29,54 | -1,88% | - |
| 16.04.2024 | 30,75 | 30,96 | 30,11 | 30,11 | -2,15% | 135,00 |
| 15.04.2024 | 31,29 | 31,54 | 30,61 | 30,77 | -1,49% | - |
| 12.04.2024 | 31,43 | 31,68 | 30,96 | 31,23 | -1,14% | 159,00 |
| 11.04.2024 | 31,27 | 31,77 | 30,98 | 31,59 | 1,02% | - |
| 10.04.2024 | 32,29 | 32,38 | 31,17 | 31,27 | -3,10% | - |
| 09.04.2024 | 31,70 | 32,37 | 31,62 | 32,27 | 1,80% | - |
| 08.04.2024 | 31,90 | 32,14 | 31,69 | 31,70 | -0,70% | 550,00 |
| 05.04.2024 | 32,03 | 32,16 | 31,67 | 31,93 | -0,14% | - |
| 04.04.2024 | 32,26 | 32,51 | 31,75 | 31,97 | -0,85% | - |
| 03.04.2024 | 32,91 | 33,00 | 32,14 | 32,25 | -2,01% | - |
| 02.04.2024 | 33,11 | 33,17 | 32,59 | 32,91 | 0,63% | 525,00 |
| 28.03.2024 | 33,18 | 33,65 | 32,30 | 32,70 | -0,91% | 112,00 |
| 27.03.2024 | 32,83 | 33,19 | 32,48 | 33,00 | 1,40% | 30,00 |
| 26.03.2024 | 32,72 | 33,07 | 32,54 | 32,55 | -1,12% | - |
| 25.03.2024 | 32,88 | 33,24 | 32,69 | 32,92 | -0,08% | - |
| 22.03.2024 | 32,77 | 33,21 | 31,75 | 32,94 | 0,93% | - |
| 21.03.2024 | 32,37 | 32,93 | 32,34 | 32,64 | 2,02% | 100,00 |
| 20.03.2024 | 31,78 | 32,50 | 31,67 | 31,99 | 1,15% | - |
| 19.03.2024 | 31,44 | 31,91 | 31,28 | 31,63 | 0,30% | - |
| 18.03.2024 | 31,51 | 31,77 | 31,20 | 31,53 | -0,05% | - |
| 15.03.2024 | 31,46 | 31,78 | 31,11 | 31,55 | 0,49% | - |
| 14.03.2024 | 31,62 | 31,73 | 31,01 | 31,39 | -0,11% | 60,00 |
| 13.03.2024 | 31,55 | 31,80 | 31,28 | 31,43 | -0,62% | - |
| 12.03.2024 | 32,11 | 32,22 | 31,33 | 31,62 | -0,60% | - |
| 11.03.2024 | 31,81 | 32,14 | 31,65 | 31,81 | -0,14% | 615,00 |
| 08.03.2024 | 31,40 | 31,98 | 31,30 | 31,86 | 1,50% | - |
| 07.03.2024 | 31,48 | 31,82 | 31,29 | 31,39 | -1,04% | - |
| 06.03.2024 | 31,72 | 32,06 | 31,64 | 31,72 | 0,00% | - |
| 05.03.2024 | 32,50 | 32,77 | 31,48 | 31,72 | -2,64% | 351,00 |
| 04.03.2024 | 32,15 | 32,61 | 31,94 | 32,58 | 1,12% | - |
| 01.03.2024 | 31,83 | 32,26 | 31,45 | 32,22 | 1,32% | - |
| 29.02.2024 | 31,57 | 32,12 | 31,43 | 31,80 | 0,65% | - |
| 28.02.2024 | 30,37 | 31,63 | 30,21 | 31,59 | 4,09% | - |
| 27.02.2024 | 30,19 | 30,54 | 29,90 | 30,35 | 0,48% | - |
| 26.02.2024 | 30,80 | 30,82 | 30,19 | 30,21 | -2,06% | - |
| 23.02.2024 | 31,16 | 31,23 | 30,84 | 30,84 | -0,95% | - |
| 22.02.2024 | 30,68 | 31,28 | 30,58 | 31,14 | 1,58% | 30,00 |
| 21.02.2024 | 30,57 | 30,79 | 30,31 | 30,65 | 0,18% | - |
| 20.02.2024 | 30,57 | 30,74 | 30,07 | 30,60 | -0,03% | 213,00 |
| 19.02.2024 | 30,63 | 30,67 | 30,60 | 30,61 | -0,02% | - |
| 16.02.2024 | 31,01 | 31,04 | 30,56 | 30,61 | -1,35% | - |
| 15.02.2024 | 30,71 | 31,11 | 30,67 | 31,03 | 1,07% | - |
| 14.02.2024 | 30,64 | 30,98 | 30,42 | 30,70 | 0,08% | 260,00 |
| 13.02.2024 | 31,12 | 31,15 | 30,27 | 30,68 | -1,45% | - |
| 12.02.2024 | 30,80 | 31,22 | 30,76 | 31,13 | 0,89% | - |
| 09.02.2024 | 30,62 | 30,85 | 30,47 | 30,85 | 0,70% | - |
| 08.02.2024 | 30,49 | 30,94 | 30,28 | 30,64 | 0,39% | 500,00 |
| 07.02.2024 | 30,51 | 30,93 | 30,18 | 30,52 | 0,05% | 350,00 |
| 06.02.2024 | 30,10 | 30,70 | 29,95 | 30,50 | 1,19% | - |
| 05.02.2024 | 30,44 | 30,55 | 29,66 | 30,14 | -1,12% | - |
| 02.02.2024 | 30,77 | 30,88 | 30,09 | 30,48 | -0,93% | 29,00 |
| 01.02.2024 | 30,37 | 30,79 | 30,17 | 30,77 | 1,48% | - |
| 31.01.2024 | 30,59 | 30,71 | 30,16 | 30,32 | -0,44% | - |
| 30.01.2024 | 30,46 | 30,67 | 29,93 | 30,45 | -0,03% | 600,00 |
| 29.01.2024 | 30,50 | 30,76 | 30,38 | 30,46 | 1,10% | - |
| 26.01.2024 | 30,66 | 30,87 | 29,28 | 30,13 | -2,00% | - |
| 25.01.2024 | 30,52 | 31,25 | 30,35 | 30,75 | 0,97% | - |
| 24.01.2024 | 30,68 | 30,86 | 30,37 | 30,45 | -0,75% | - |
| 23.01.2024 | 30,64 | 31,06 | 30,56 | 30,68 | -0,16% | - |
| 22.01.2024 | 30,16 | 30,93 | 29,99 | 30,73 | 1,92% | - |
| 19.01.2024 | 30,00 | 30,25 | 29,64 | 30,15 | 0,53% | - |
| 18.01.2024 | 29,80 | 30,10 | 29,67 | 29,99 | 0,49% | - |
| 17.01.2024 | 30,33 | 30,36 | 29,69 | 29,85 | -1,89% | - |
| 16.01.2024 | 30,70 | 30,94 | 30,36 | 30,42 | -0,90% | - |
| 15.01.2024 | 30,71 | 30,73 | 30,62 | 30,70 | 0,00% | - |
| 12.01.2024 | 30,84 | 31,40 | 30,64 | 30,70 | -0,49% | - |
| 11.01.2024 | 30,86 | 31,00 | 30,55 | 30,85 | 0,00% | - |
| 10.01.2024 | 30,84 | 31,20 | 30,68 | 30,85 | -0,08% | - |
| 09.01.2024 | 31,05 | 31,07 | 30,62 | 30,87 | -0,64% | - |
| 08.01.2024 | 30,61 | 31,14 | 30,50 | 31,07 | 0,93% | 580,00 |
| 05.01.2024 | 30,65 | 30,84 | 30,20 | 30,79 | 0,33% | - |
| 04.01.2024 | 31,20 | 31,24 | 30,64 | 30,69 | -1,59% | - |
| 03.01.2024 | 31,72 | 31,77 | 31,09 | 31,18 | -1,95% | - |
| 02.01.2024 | 31,54 | 31,99 | 31,43 | 31,80 | 0,17% | 140,00 |
| 29.12.2023 | 31,71 | 31,79 | 31,67 | 31,75 | 0,09% | - |
| 28.12.2023 | 31,30 | 31,73 | 31,12 | 31,72 | 1,26% | - |
| 27.12.2023 | 31,39 | 31,48 | 31,14 | 31,32 | 0,37% | - |
| 22.12.2023 | 30,89 | 31,39 | 30,88 | 31,21 | 0,68% | 22,00 |
| 21.12.2023 | 31,24 | 31,55 | 30,82 | 31,00 | -0,66% | 20,00 |
| 20.12.2023 | 31,43 | 31,79 | 31,20 | 31,20 | -0,59% | - |
| 19.12.2023 | 30,70 | 31,52 | 30,62 | 31,39 | 2,23% | - |
| 18.12.2023 | 30,57 | 30,81 | 30,44 | 30,70 | 0,33% | - |
| 15.12.2023 | 30,92 | 31,33 | 30,30 | 30,60 | -0,94% | - |
| 14.12.2023 | 29,37 | 31,00 | 29,31 | 30,89 | 5,03% | 601,00 |
| 13.12.2023 | 28,45 | 29,59 | 28,34 | 29,41 | 3,56% | - |
| 12.12.2023 | 28,85 | 28,94 | 28,32 | 28,40 | -1,66% | - |
| 11.12.2023 | 28,68 | 29,00 | 28,45 | 28,88 | 0,71% | 132,00 |
| 08.12.2023 | 28,67 | 28,86 | 28,43 | 28,68 | 0,23% | - |
| 07.12.2023 | 29,01 | 29,08 | 28,49 | 28,61 | -2,32% | - |
| 06.12.2023 | 29,02 | 29,34 | 28,96 | 29,29 | 1,00% | - |
| 05.12.2023 | 29,10 | 29,18 | 28,80 | 29,00 | -0,50% | - |
| 04.12.2023 | 29,17 | 29,32 | 28,86 | 29,15 | -0,09% | - |
| 01.12.2023 | 28,77 | 29,38 | 28,65 | 29,17 | 1,25% | - |
| 30.11.2023 | 28,82 | 29,00 | 28,35 | 28,81 | -0,14% | - |
| 29.11.2023 | 28,73 | 29,10 | 28,72 | 28,85 | 0,52% | - |
| 28.11.2023 | 28,91 | 28,93 | 28,25 | 28,70 | -0,55% | - |
| 27.11.2023 | 29,09 | 29,14 | 28,39 | 28,86 | -1,11% | - |