29,730$
2,09%
Echtzeit-Aktienkurs Weyco Group
Bid:
Ask:
Aktienkurse zur Weyco Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 29,36 | 29,80 | 29,33 | 29,73 | 1,33% | 243,00 |
| 01.05.2024 | 29,75 | 29,75 | 29,15 | 29,34 | 0,38% | 7.875,00 |
| 30.04.2024 | 28,95 | 29,30 | 28,55 | 29,23 | -0,72% | 4.250,00 |
| 29.04.2024 | 29,01 | 29,44 | 28,71 | 29,44 | 0,75% | 8.691,00 |
| 26.04.2024 | 28,44 | 29,46 | 28,34 | 29,22 | 3,47% | 9.262,00 |
| 25.04.2024 | 27,50 | 28,44 | 27,50 | 28,24 | -0,70% | 8.221,00 |
| 24.04.2024 | 28,14 | 28,45 | 28,14 | 28,44 | -0,04% | 8.403,00 |
| 23.04.2024 | 27,26 | 29,07 | 27,26 | 28,45 | -2,57% | 15.253,00 |
| 22.04.2024 | 28,92 | 29,20 | 28,65 | 29,20 | 0,21% | 4.359,00 |
| 19.04.2024 | 28,00 | 29,35 | 27,52 | 29,14 | 2,64% | 16.805,00 |
| 18.04.2024 | 28,36 | 29,38 | 28,01 | 28,39 | -0,46% | 14.924,00 |
| 17.04.2024 | 28,07 | 28,57 | 28,07 | 28,52 | 2,81% | 3.837,00 |
| 16.04.2024 | 28,39 | 28,70 | 27,05 | 27,74 | -4,01% | 16.871,00 |
| 15.04.2024 | 29,38 | 29,64 | 28,23 | 28,90 | -0,65% | 6.608,00 |
| 12.04.2024 | 29,37 | 29,90 | 28,68 | 29,09 | -2,71% | 7.619,00 |
| 11.04.2024 | 29,45 | 30,14 | 29,45 | 29,90 | -1,12% | 6.900,00 |
| 10.04.2024 | 29,74 | 31,00 | 29,54 | 30,24 | 0,57% | 5.815,00 |
| 09.04.2024 | 30,07 | 30,07 | 30,07 | 30,07 | -0,84% | 2.307,00 |
| 08.04.2024 | 29,93 | 30,36 | 29,91 | 30,33 | 0,08% | 2.733,00 |
| 05.04.2024 | 29,82 | 30,30 | 29,30 | 30,30 | 1,47% | 4.223,00 |
| 04.04.2024 | 29,06 | 29,86 | 29,06 | 29,86 | 0,00% | 2.705,00 |
| 03.04.2024 | 29,72 | 30,99 | 29,72 | 29,86 | 1,05% | 5.864,00 |
| 02.04.2024 | 29,11 | 30,02 | 28,62 | 29,55 | -4,06% | 6.829,00 |
| 01.04.2024 | 31,90 | 31,90 | 30,52 | 30,80 | -3,39% | 5.371,00 |
| 28.03.2024 | 30,75 | 32,00 | 30,75 | 31,88 | 2,87% | 18.034,00 |
| 27.03.2024 | 30,91 | 30,99 | 30,05 | 30,99 | 1,27% | 6.413,00 |
| 26.03.2024 | 30,56 | 31,00 | 29,77 | 30,60 | 0,00% | 5.940,00 |
| 25.03.2024 | 30,69 | 31,46 | 30,08 | 30,60 | 0,00% | 8.051,00 |
| 22.03.2024 | 29,45 | 30,71 | 29,45 | 30,60 | 2,14% | 7.078,00 |
| 21.03.2024 | 30,50 | 31,07 | 29,96 | 29,96 | -1,07% | 8.427,00 |
| 20.03.2024 | 29,10 | 30,37 | 29,00 | 30,29 | 4,22% | 7.248,00 |
| 19.03.2024 | 28,92 | 29,60 | 28,92 | 29,06 | -0,65% | 10.420,00 |
| 18.03.2024 | 29,93 | 29,93 | 28,98 | 29,25 | -1,52% | 14.239,00 |
| 15.03.2024 | 28,81 | 29,70 | 28,81 | 29,70 | 0,75% | 24.502,00 |
| 14.03.2024 | 28,93 | 30,14 | 28,63 | 29,48 | 1,06% | 11.570,00 |
| 13.03.2024 | 28,82 | 29,36 | 28,60 | 29,17 | 1,99% | 11.030,00 |
| 12.03.2024 | 28,62 | 28,90 | 28,60 | 28,60 | 0,14% | 6.504,00 |
| 11.03.2024 | 28,23 | 28,89 | 28,23 | 28,56 | -0,12% | 14.805,00 |
| 08.03.2024 | 28,80 | 28,80 | 28,47 | 28,60 | -0,82% | 6.933,00 |
| 07.03.2024 | 30,01 | 30,01 | 28,49 | 28,83 | -2,34% | 11.101,00 |
| 06.03.2024 | 31,29 | 32,00 | 29,07 | 29,52 | -7,78% | 27.340,00 |
| 05.03.2024 | 32,03 | 32,50 | 32,01 | 32,01 | -2,05% | 7.312,00 |
| 04.03.2024 | 32,71 | 32,71 | 32,43 | 32,68 | 0,86% | 1.644,00 |
| 01.03.2024 | 32,11 | 32,61 | 32,11 | 32,40 | 1,05% | 6.241,00 |
| 29.02.2024 | 32,80 | 32,80 | 32,06 | 32,06 | -1,16% | 3.434,00 |
| 28.02.2024 | 32,25 | 32,51 | 32,01 | 32,44 | -0,83% | 9.971,00 |
| 27.02.2024 | 33,00 | 33,00 | 32,71 | 32,71 | -1,03% | 2.537,00 |
| 26.02.2024 | 32,69 | 33,28 | 32,51 | 33,05 | 1,04% | 6.380,00 |
| 23.02.2024 | 33,25 | 33,25 | 32,17 | 32,71 | -0,88% | 5.412,00 |
| 22.02.2024 | 32,43 | 33,00 | 32,40 | 33,00 | 1,66% | 6.102,00 |
| 21.02.2024 | 32,58 | 32,58 | 32,01 | 32,46 | 0,50% | 3.523,00 |
| 20.02.2024 | 32,78 | 32,93 | 32,06 | 32,30 | -0,62% | 7.759,00 |
| 16.02.2024 | 32,86 | 33,40 | 32,43 | 32,50 | -0,91% | 6.467,00 |
| 15.02.2024 | 33,40 | 33,40 | 31,57 | 32,80 | -0,24% | 8.010,00 |
| 14.02.2024 | 31,70 | 32,88 | 31,47 | 32,88 | 3,69% | 9.730,00 |
| 13.02.2024 | 32,80 | 33,70 | 31,66 | 31,71 | -4,60% | 8.016,00 |
| 12.02.2024 | 32,97 | 33,56 | 32,96 | 33,24 | 1,90% | 14.023,00 |
| 09.02.2024 | 32,00 | 32,84 | 31,76 | 32,62 | 1,97% | 6.109,00 |
| 08.02.2024 | 31,66 | 32,10 | 31,66 | 31,99 | 1,20% | 3.773,00 |
| 07.02.2024 | 32,11 | 32,11 | 31,61 | 31,61 | -1,25% | 10.624,00 |
| 06.02.2024 | 32,11 | 32,30 | 31,99 | 32,01 | 0,03% | 5.819,00 |
| 05.02.2024 | 32,54 | 32,93 | 32,00 | 32,00 | -1,51% | 7.493,00 |
| 02.02.2024 | 32,74 | 32,87 | 32,21 | 32,49 | 0,06% | 8.789,00 |
| 01.02.2024 | 32,12 | 32,48 | 31,93 | 32,47 | 1,06% | 10.755,00 |
| 31.01.2024 | 32,73 | 32,81 | 32,13 | 32,13 | -1,29% | 12.834,00 |
| 30.01.2024 | 32,52 | 32,70 | 32,42 | 32,55 | 0,35% | 2.795,00 |
| 29.01.2024 | 32,33 | 32,79 | 32,05 | 32,44 | 0,86% | 5.249,00 |
| 26.01.2024 | 32,48 | 32,48 | 31,91 | 32,16 | -0,31% | 4.348,00 |
| 25.01.2024 | 32,19 | 32,47 | 31,57 | 32,26 | 1,10% | 10.781,00 |
| 24.01.2024 | 31,94 | 32,15 | 31,77 | 31,91 | -0,41% | 4.600,00 |
| 23.01.2024 | 32,50 | 32,50 | 31,19 | 32,04 | -0,96% | 10.435,00 |
| 22.01.2024 | 32,50 | 32,50 | 31,95 | 32,35 | 0,90% | 8.887,00 |
| 19.01.2024 | 31,26 | 32,06 | 31,15 | 32,06 | 3,05% | 8.221,00 |
| 18.01.2024 | 31,35 | 31,45 | 30,80 | 31,11 | -1,64% | 7.215,00 |
| 17.01.2024 | 31,40 | 31,78 | 30,81 | 31,63 | 0,73% | 4.461,00 |
| 16.01.2024 | 30,59 | 31,72 | 30,59 | 31,40 | 2,58% | 9.042,00 |
| 12.01.2024 | 31,63 | 32,35 | 30,42 | 30,61 | -3,83% | 19.629,00 |
| 11.01.2024 | 31,50 | 32,33 | 31,20 | 31,83 | 0,25% | 10.069,00 |
| 10.01.2024 | 32,37 | 32,72 | 31,50 | 31,75 | -1,24% | 11.943,00 |
| 09.01.2024 | 31,56 | 32,26 | 31,36 | 32,15 | 1,93% | 15.997,00 |
| 08.01.2024 | 30,40 | 31,54 | 30,40 | 31,54 | 3,75% | 11.839,00 |
| 05.01.2024 | 30,97 | 31,25 | 30,17 | 30,40 | -1,14% | 15.355,00 |
| 04.01.2024 | 30,82 | 31,30 | 30,53 | 30,75 | 0,72% | 11.998,00 |
| 03.01.2024 | 31,44 | 31,55 | 30,52 | 30,53 | -2,18% | 11.958,00 |
| 02.01.2024 | 31,29 | 32,01 | 31,21 | 31,21 | -0,48% | 9.516,00 |
| 29.12.2023 | 31,36 | 31,68 | 31,29 | 31,36 | -0,29% | 9.003,00 |
| 28.12.2023 | 32,16 | 32,40 | 31,38 | 31,45 | -3,11% | 14.013,00 |
| 27.12.2023 | 32,22 | 32,70 | 32,15 | 32,46 | 0,37% | 10.823,00 |
| 26.12.2023 | 31,84 | 32,76 | 31,84 | 32,34 | -1,22% | 18.073,00 |
| 22.12.2023 | 32,70 | 33,03 | 32,52 | 32,74 | 0,18% | 15.502,00 |
| 21.12.2023 | 32,10 | 32,70 | 31,91 | 32,68 | 2,67% | 20.654,00 |
| 20.12.2023 | 30,72 | 32,52 | 30,72 | 31,83 | 3,51% | 35.015,00 |
| 19.12.2023 | 30,45 | 30,75 | 29,73 | 30,75 | 0,92% | 16.708,00 |
| 18.12.2023 | 30,56 | 30,65 | 30,19 | 30,47 | -0,46% | 12.395,00 |
| 15.12.2023 | 30,69 | 30,75 | 30,20 | 30,61 | 0,43% | 41.529,00 |
| 14.12.2023 | 30,40 | 31,21 | 30,04 | 30,48 | 1,30% | 24.498,00 |
| 13.12.2023 | 29,40 | 30,39 | 29,15 | 30,09 | 2,36% | 25.286,00 |
| 12.12.2023 | 29,55 | 29,95 | 29,00 | 29,40 | 0,26% | 13.364,00 |
| 11.12.2023 | 29,16 | 29,83 | 28,59 | 29,32 | -0,14% | 17.948,00 |
| 08.12.2023 | 29,62 | 29,98 | 29,18 | 29,36 | -1,24% | 12.626,00 |