23,780€
2,19%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 23,38 | 23,79 | 23,27 | 23,78 | 2,19% | - |
| 24.04.2024 | 23,61 | 23,77 | 23,21 | 23,27 | -1,52% | - |
| 23.04.2024 | 23,39 | 23,67 | 23,33 | 23,63 | 1,20% | - |
| 22.04.2024 | 23,06 | 23,54 | 22,96 | 23,35 | 1,26% | - |
| 19.04.2024 | 23,34 | 23,34 | 22,98 | 23,06 | -1,20% | - |
| 18.04.2024 | 23,34 | 23,80 | 23,26 | 23,34 | -1,02% | - |
| 17.04.2024 | 23,66 | 23,91 | 23,52 | 23,58 | -0,34% | - |
| 16.04.2024 | 24,07 | 24,07 | 23,42 | 23,66 | -1,54% | - |
| 15.04.2024 | 24,08 | 24,49 | 23,85 | 24,03 | 0,38% | - |
| 12.04.2024 | 24,06 | 24,44 | 23,89 | 23,94 | -0,50% | - |
| 11.04.2024 | 24,41 | 24,47 | 23,82 | 24,06 | -1,43% | - |
| 10.04.2024 | 24,36 | 24,63 | 24,07 | 24,41 | 0,45% | - |
| 09.04.2024 | 23,84 | 24,54 | 23,66 | 24,30 | 1,93% | - |
| 08.04.2024 | 24,02 | 24,07 | 23,65 | 23,84 | -0,75% | - |
| 05.04.2024 | 24,04 | 24,11 | 23,91 | 24,02 | 0,04% | - |
| 04.04.2024 | 23,85 | 24,29 | 23,78 | 24,01 | 0,67% | - |
| 03.04.2024 | 23,58 | 23,92 | 23,51 | 23,85 | 0,93% | - |
| 02.04.2024 | 23,80 | 24,15 | 23,51 | 23,63 | -0,71% | - |
| 28.03.2024 | 23,70 | 24,00 | 23,60 | 23,80 | 0,42% | - |
| 27.03.2024 | 23,60 | 23,80 | 23,40 | 23,70 | 0,42% | - |
| 26.03.2024 | 23,50 | 23,80 | 23,50 | 23,60 | 0,43% | - |
| 25.03.2024 | 23,80 | 23,90 | 23,20 | 23,50 | -1,26% | - |
| 22.03.2024 | 23,60 | 23,90 | 23,40 | 23,80 | 0,85% | 14,00 |
| 21.03.2024 | 23,30 | 23,70 | 23,10 | 23,60 | 2,16% | - |
| 20.03.2024 | 23,40 | 23,50 | 22,80 | 23,10 | -1,28% | - |
| 19.03.2024 | 23,50 | 23,70 | 23,20 | 23,40 | -0,43% | - |
| 18.03.2024 | 23,90 | 23,90 | 23,40 | 23,50 | -1,26% | - |
| 15.03.2024 | 23,40 | 23,90 | 23,30 | 23,80 | 1,71% | - |
| 14.03.2024 | 22,90 | 23,50 | 22,80 | 23,40 | 2,18% | - |
| 13.03.2024 | 22,70 | 22,90 | 22,40 | 22,90 | 0,88% | - |
| 12.03.2024 | 22,50 | 22,70 | 22,40 | 22,70 | 0,89% | - |
| 11.03.2024 | 23,00 | 23,00 | 22,20 | 22,50 | -2,17% | - |
| 08.03.2024 | 22,70 | 23,10 | 22,30 | 23,00 | 1,32% | - |
| 07.03.2024 | 22,60 | 22,90 | 22,40 | 22,70 | 0,00% | - |
| 06.03.2024 | 22,20 | 22,80 | 22,00 | 22,70 | 2,25% | - |
| 05.03.2024 | 21,60 | 22,30 | 21,50 | 22,20 | 2,78% | - |
| 04.03.2024 | 21,60 | 21,90 | 21,20 | 21,60 | 0,00% | - |
| 01.03.2024 | 21,60 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 29.02.2024 | 22,00 | 22,40 | 20,90 | 21,60 | -1,82% | - |
| 28.02.2024 | 21,90 | 22,10 | 21,80 | 22,00 | 0,00% | - |
| 27.02.2024 | 21,80 | 22,10 | 21,80 | 22,00 | 0,92% | - |
| 26.02.2024 | 21,90 | 22,10 | 21,70 | 21,80 | -0,46% | - |
| 23.02.2024 | 22,00 | 22,10 | 21,80 | 21,90 | -0,45% | - |
| 22.02.2024 | 21,80 | 22,10 | 21,70 | 22,00 | 0,46% | - |
| 21.02.2024 | 21,70 | 21,90 | 21,50 | 21,90 | 0,92% | - |
| 20.02.2024 | 21,80 | 21,90 | 21,40 | 21,70 | -0,46% | - |
| 19.02.2024 | 21,90 | 22,00 | 21,80 | 21,80 | -0,46% | - |
| 16.02.2024 | 21,30 | 22,00 | 21,30 | 21,90 | 1,86% | - |
| 15.02.2024 | 21,20 | 21,70 | 21,20 | 21,50 | 0,94% | - |
| 14.02.2024 | 21,00 | 21,70 | 21,00 | 21,30 | 1,43% | - |
| 13.02.2024 | 21,40 | 21,50 | 20,90 | 21,00 | -1,87% | - |
| 12.02.2024 | 21,20 | 21,70 | 21,20 | 21,40 | 0,94% | - |
| 09.02.2024 | 21,20 | 21,50 | 21,00 | 21,20 | 0,00% | - |
| 08.02.2024 | 21,20 | 21,50 | 21,10 | 21,20 | 0,00% | - |
| 07.02.2024 | 21,60 | 21,70 | 21,20 | 21,20 | -1,85% | - |
| 06.02.2024 | 20,60 | 21,70 | 20,60 | 21,60 | 4,85% | - |
| 05.02.2024 | 21,20 | 21,40 | 20,60 | 20,60 | -3,29% | - |
| 02.02.2024 | 21,60 | 21,70 | 21,20 | 21,30 | -1,39% | - |
| 01.02.2024 | 21,40 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 31.01.2024 | 21,60 | 21,90 | 21,30 | 21,40 | -0,93% | - |
| 30.01.2024 | 21,60 | 21,90 | 21,50 | 21,60 | 0,00% | - |
| 29.01.2024 | 21,40 | 21,70 | 21,30 | 21,60 | 0,93% | - |
| 26.01.2024 | 21,40 | 21,60 | 21,30 | 21,40 | 0,00% | - |
| 25.01.2024 | 21,20 | 21,40 | 21,10 | 21,40 | 0,94% | - |
| 24.01.2024 | 21,00 | 21,30 | 21,00 | 21,20 | 0,95% | - |
| 23.01.2024 | 21,00 | 21,30 | 20,90 | 21,00 | 0,00% | - |
| 22.01.2024 | 21,20 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 19.01.2024 | 21,20 | 21,50 | 21,00 | 21,20 | 0,00% | - |
| 18.01.2024 | 21,10 | 21,30 | 21,00 | 21,20 | 0,47% | - |
| 17.01.2024 | 21,00 | 21,20 | 20,90 | 21,10 | -0,47% | - |
| 16.01.2024 | 21,40 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 15.01.2024 | 21,60 | 21,70 | 21,40 | 21,40 | -0,47% | - |
| 12.01.2024 | 21,40 | 21,80 | 21,40 | 21,50 | 0,94% | - |
| 11.01.2024 | 21,70 | 22,00 | 21,30 | 21,30 | -1,39% | - |
| 10.01.2024 | 21,40 | 21,80 | 21,40 | 21,60 | 0,47% | - |
| 09.01.2024 | 21,70 | 22,00 | 21,50 | 21,50 | -0,92% | - |
| 08.01.2024 | 21,60 | 21,90 | 21,50 | 21,70 | 0,46% | - |
| 05.01.2024 | 21,50 | 21,70 | 21,30 | 21,60 | 0,00% | - |
| 04.01.2024 | 21,60 | 21,90 | 21,50 | 21,60 | -0,46% | - |
| 03.01.2024 | 22,00 | 22,10 | 21,40 | 21,70 | -1,36% | - |
| 02.01.2024 | 21,40 | 22,50 | 21,40 | 22,00 | 2,80% | - |
| 29.12.2023 | 21,90 | 22,10 | 21,40 | 21,40 | -2,28% | - |
| 28.12.2023 | 21,80 | 22,20 | 21,80 | 21,90 | 0,46% | - |
| 27.12.2023 | 21,70 | 21,90 | 21,60 | 21,80 | 0,93% | - |
| 22.12.2023 | 21,60 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 21.12.2023 | 21,70 | 21,80 | 21,40 | 21,60 | -0,46% | - |
| 20.12.2023 | 21,60 | 21,90 | 21,50 | 21,70 | 0,46% | - |
| 19.12.2023 | 21,40 | 21,90 | 21,40 | 21,60 | 0,93% | - |
| 18.12.2023 | 21,30 | 21,60 | 21,10 | 21,40 | 0,47% | - |
| 15.12.2023 | 21,40 | 21,80 | 21,30 | 21,30 | -0,47% | - |
| 14.12.2023 | 20,70 | 21,70 | 20,70 | 21,40 | 4,14% | - |
| 13.12.2023 | 22,30 | 22,40 | 20,55 | 20,55 | -7,85% | 300,00 |
| 12.12.2023 | 22,40 | 22,60 | 22,20 | 22,30 | -0,45% | - |
| 11.12.2023 | 22,40 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 08.12.2023 | 22,20 | 22,60 | 22,00 | 22,40 | 0,90% | - |
| 07.12.2023 | 22,30 | 22,40 | 22,00 | 22,20 | -0,45% | - |
| 06.12.2023 | 21,80 | 23,10 | 21,80 | 22,30 | 2,29% | 600,00 |
| 05.12.2023 | 22,00 | 22,30 | 21,80 | 21,80 | -0,91% | - |
| 04.12.2023 | 22,20 | 22,30 | 22,00 | 22,00 | -0,90% | - |
| 01.12.2023 | 22,10 | 22,30 | 21,90 | 22,20 | 0,91% | - |