23,470€
-2,21%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 20,00 |
| 25.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,04% | 424,00 |
| 24.04.2024 | 23,52 | 23,52 | 23,52 | 23,52 | 0,60% | 43,00 |
| 19.04.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -0,68% | 5,00 |
| 18.04.2024 | 23,54 | 23,54 | 23,54 | 23,54 | -3,05% | 4,00 |
| 15.04.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -0,65% | 2,00 |
| 09.04.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 1,83% | 38,00 |
| 04.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,76% | 80,00 |
| 02.04.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 0,93% | 144,00 |
| 25.03.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 101,00 |
| 22.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 45,00 |
| 14.03.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 5,41% | 440,00 |
| 11.03.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -2,63% | 830,00 |
| 08.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 610,00 |
| 07.03.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 2,70% | 253,00 |
| 06.03.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 233,00 |
| 05.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 2,00 |
| 04.03.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 454,00 |
| 29.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 250,00 |
| 15.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 232,00 |
| 13.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 15,00 |
| 05.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | 2,00 |
| 09.01.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 3,74% | 614,00 |
| 05.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 2,00 |
| 29.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 230,00 |
| 20.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 230,00 |
| 18.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 75,00 |
| 15.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 230,00 |
| 13.12.2023 | 22,20 | 22,20 | 21,60 | 21,80 | -3,54% | 800,00 |
| 06.12.2023 | 22,00 | 22,60 | 22,00 | 22,60 | 1,80% | 1.528,00 |
| 05.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 2,00 |
| 04.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 35,00 |
| 01.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 7,77% | 100,00 |
| 06.11.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 3,00 |
| 03.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 74,00 |
| 23.10.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | 10,00 |
| 16.10.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | 20,00 |
| 20.09.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 5,00 |
| 07.09.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 6,60% | 452,00 |
| 08.08.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 162,00 |
| 07.08.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | 150,00 |
| 01.08.2023 | 21,80 | 22,40 | 21,80 | 22,40 | 6,67% | 320,00 |
| 28.07.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 92,00 |
| 13.07.2023 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | 161,00 |
| 12.07.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | 264,00 |
| 07.07.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 155,00 |
| 27.06.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 100,00 |
| 17.05.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 42,00 |
| 08.05.2023 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | 405,00 |
| 27.04.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -7,21% | 250,00 |
| 19.04.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | 151,00 |
| 12.04.2023 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | 484,00 |
| 03.04.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | 1,00 |
| 15.03.2023 | 20,00 | 20,40 | 20,00 | 20,40 | -5,56% | 490,00 |
| 27.02.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 150,00 |
| 23.02.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 80,00 |
| 20.02.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 80,00 |
| 13.02.2023 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 320,00 |
| 10.02.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 5,64% | 2,00 |
| 10.01.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | 2,00 |
| 03.01.2023 | 19,20 | 19,20 | 18,80 | 18,80 | -2,59% | 772,00 |
| 21.12.2022 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | 52,00 |
| 15.12.2022 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 50,00 |
| 07.11.2022 | 19,90 | 20,00 | 19,90 | 20,00 | 4,71% | 507,00 |
| 02.11.2022 | 19,10 | 19,10 | 19,10 | 19,10 | 9,77% | 4,00 |
| 05.10.2022 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 61,00 |
| 04.10.2022 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | 31,00 |
| 16.09.2022 | 17,00 | 17,00 | 16,90 | 16,90 | -10,58% | 377,00 |
| 17.08.2022 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 70,00 |
| 07.06.2022 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | 200,00 |
| 06.06.2022 | 19,40 | 19,40 | 19,40 | 19,40 | 11,49% | 25,00 |
| 13.05.2022 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | 170,00 |
| 11.05.2022 | 17,10 | 17,10 | 17,10 | 17,10 | -12,31% | 10,00 |
| 20.04.2022 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 10,00 |
| 07.04.2022 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | 10,00 |
| 04.04.2022 | 20,00 | 20,00 | 20,00 | 20,00 | -5,66% | 80,00 |
| 29.03.2022 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | 1,00 |
| 24.03.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 10,55% | 90,00 |
| 09.03.2022 | 19,80 | 19,90 | 19,80 | 19,90 | 3,11% | 300,00 |
| 23.02.2022 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | 330,00 |
| 14.02.2022 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 422,00 |
| 09.02.2022 | 20,40 | 20,40 | 20,00 | 20,00 | -3,85% | 350,00 |
| 01.02.2022 | 20,80 | 20,80 | 20,80 | 20,80 | -6,31% | 460,00 |
| 20.01.2022 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 70,00 |
| 10.01.2022 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 5,00 |
| 06.01.2022 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | 392,00 |
| 30.12.2021 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | 120,00 |
| 15.12.2021 | 19,80 | 19,80 | 19,80 | 19,80 | -6,60% | 258,00 |
| 07.12.2021 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 11,00 |
| 03.12.2021 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 49,00 |
| 26.11.2021 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 20,00 |
| 23.11.2021 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 20,00 |
| 16.11.2021 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 90,00 |
| 05.11.2021 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | 200,00 |
| 03.11.2021 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 215,00 |
| 02.11.2021 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 115,00 |
| 27.10.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 100,00 |
| 26.10.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | 200,00 |
| 22.10.2021 | 19,90 | 19,90 | 19,90 | 19,90 | 8,15% | 258,00 |
| 08.10.2021 | 18,40 | 18,40 | 18,40 | 18,40 | -5,64% | 750,00 |