£19,838
-0,29%
Echtzeit-Aktienkurs The Weir Group PLC
Bid:
Ask:
Aktienkurse zur The Weir Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,92 | 19,96 | 19,66 | 19,84 | -0,27% | - |
| 18.04.2024 | 20,14 | 20,14 | 19,81 | 19,90 | -1,02% | 125.663,00 |
| 17.04.2024 | 19,98 | 20,24 | 19,98 | 20,10 | 0,20% | 85.252,00 |
| 16.04.2024 | 19,87 | 20,10 | 19,85 | 20,06 | -2,34% | 39.710,00 |
| 15.04.2024 | 20,27 | 20,74 | 20,24 | 20,54 | 0,79% | 36.864,00 |
| 12.04.2024 | 20,54 | 20,68 | 20,31 | 20,38 | 0,15% | 70.371,00 |
| 11.04.2024 | 20,46 | 20,66 | 20,26 | 20,35 | -2,16% | 66.876,00 |
| 10.04.2024 | 20,75 | 20,93 | 20,48 | 20,80 | 0,63% | 53.252,00 |
| 09.04.2024 | 20,32 | 20,87 | 20,21 | 20,67 | 1,72% | 96.002,00 |
| 08.04.2024 | 20,46 | 20,52 | 20,18 | 20,32 | -0,83% | 98.105,00 |
| 05.04.2024 | 20,44 | 20,56 | 20,36 | 20,49 | -1,01% | 79.107,00 |
| 04.04.2024 | 20,28 | 20,72 | 20,26 | 20,70 | 1,87% | 62.786,00 |
| 03.04.2024 | 20,08 | 20,32 | 20,00 | 20,32 | 0,99% | 32.436,00 |
| 02.04.2024 | 20,18 | 20,50 | 20,04 | 20,12 | -0,57% | 64.352,00 |
| 28.03.2024 | 20,32 | 20,32 | 20,14 | 20,24 | 0,32% | 32.531,00 |
| 27.03.2024 | 20,17 | 20,21 | 20,08 | 20,17 | -0,20% | 98.926,00 |
| 26.03.2024 | 20,10 | 20,24 | 20,05 | 20,21 | 0,45% | 118.601,00 |
| 25.03.2024 | 20,20 | 20,35 | 19,91 | 20,12 | -0,64% | 237.873,00 |
| 22.03.2024 | 20,28 | 20,29 | 20,06 | 20,25 | 0,20% | 62.524,00 |
| 21.03.2024 | 19,79 | 20,23 | 19,66 | 20,21 | 3,18% | 52.586,00 |
| 20.03.2024 | 19,63 | 19,79 | 19,47 | 19,59 | -1,89% | 77.973,00 |
| 19.03.2024 | 19,86 | 20,05 | 19,83 | 19,97 | -0,20% | 22.839,00 |
| 18.03.2024 | 20,00 | 20,17 | 19,93 | 20,01 | -0,82% | 32.173,00 |
| 15.03.2024 | 19,82 | 20,28 | 19,78 | 20,17 | 1,59% | 110.467,00 |
| 14.03.2024 | 19,57 | 19,87 | 19,57 | 19,86 | 2,21% | 133.951,00 |
| 13.03.2024 | 19,41 | 19,45 | 19,08 | 19,43 | 0,79% | 34.054,00 |
| 12.03.2024 | 19,13 | 19,31 | 19,03 | 19,27 | 1,78% | 50.872,00 |
| 11.03.2024 | 18,92 | 19,04 | 18,83 | 18,94 | -1,51% | 24.710,00 |
| 08.03.2024 | 19,08 | 19,44 | 18,93 | 19,23 | 0,39% | 43.144,00 |
| 07.03.2024 | 19,27 | 19,41 | 19,05 | 19,15 | -0,93% | 100.151,00 |
| 06.03.2024 | 18,81 | 19,35 | 18,81 | 19,33 | 2,79% | 98.049,00 |
| 05.03.2024 | 18,32 | 18,86 | 18,32 | 18,81 | 1,84% | 101.440,00 |
| 04.03.2024 | 18,45 | 18,63 | 18,19 | 18,47 | 0,08% | 45.733,00 |
| 01.03.2024 | 18,42 | 18,48 | 18,28 | 18,45 | 0,27% | 114.162,00 |
| 29.02.2024 | 18,94 | 18,94 | 17,75 | 18,40 | -1,95% | 225.353,00 |
| 28.02.2024 | 18,74 | 18,77 | 18,54 | 18,77 | 0,62% | 54.655,00 |
| 27.02.2024 | 18,70 | 18,72 | 18,57 | 18,65 | 0,51% | 35.253,00 |
| 26.02.2024 | 18,67 | 18,77 | 18,49 | 18,56 | -0,40% | 134.700,00 |
| 23.02.2024 | 18,68 | 18,78 | 18,49 | 18,63 | -0,03% | 54.729,00 |
| 22.02.2024 | 18,74 | 18,76 | 18,51 | 18,64 | 0,49% | 28.262,00 |
| 21.02.2024 | 18,41 | 18,56 | 18,31 | 18,55 | 0,54% | 24.945,00 |
| 20.02.2024 | 18,49 | 18,52 | 18,23 | 18,45 | -1,05% | 45.789,00 |
| 19.02.2024 | 18,63 | 18,68 | 18,54 | 18,64 | -0,08% | 33.238,00 |
| 16.02.2024 | 18,16 | 18,72 | 18,14 | 18,66 | 3,44% | 36.386,00 |
| 15.02.2024 | 18,21 | 18,36 | 18,01 | 18,04 | -0,06% | 37.672,00 |
| 14.02.2024 | 18,10 | 18,37 | 18,04 | 18,05 | 1,01% | 55.300,00 |
| 13.02.2024 | 18,11 | 18,11 | 17,72 | 17,87 | -1,83% | 42.318,00 |
| 12.02.2024 | 18,05 | 18,27 | 18,01 | 18,20 | 1,41% | 35.529,00 |
| 09.02.2024 | 18,08 | 18,16 | 17,93 | 17,95 | -0,44% | 33.563,00 |
| 08.02.2024 | 18,08 | 18,25 | 17,96 | 18,03 | -0,39% | 84.882,00 |
| 07.02.2024 | 18,35 | 18,35 | 18,03 | 18,10 | -1,21% | 33.375,00 |
| 06.02.2024 | 17,66 | 18,34 | 17,65 | 18,32 | 4,06% | 156.552,00 |
| 05.02.2024 | 18,16 | 18,16 | 17,59 | 17,60 | -2,67% | 102.134,00 |
| 02.02.2024 | 18,28 | 18,34 | 18,06 | 18,09 | -0,41% | 72.696,00 |
| 01.02.2024 | 18,12 | 18,33 | 18,12 | 18,16 | -0,08% | 38.141,00 |
| 31.01.2024 | 18,42 | 18,56 | 18,17 | 18,18 | -1,10% | 33.457,00 |
| 30.01.2024 | 18,35 | 18,53 | 18,35 | 18,38 | 0,59% | 53.961,00 |
| 29.01.2024 | 18,20 | 18,29 | 18,09 | 18,27 | 0,52% | 31.359,00 |
| 26.01.2024 | 18,06 | 18,29 | 18,06 | 18,18 | 0,40% | 118.812,00 |
| 25.01.2024 | 17,97 | 18,15 | 17,95 | 18,10 | 0,24% | 105.768,00 |
| 24.01.2024 | 18,00 | 18,14 | 17,93 | 18,06 | 1,03% | 156.441,00 |
| 23.01.2024 | 18,12 | 18,12 | 17,82 | 17,88 | -0,14% | 93.883,00 |
| 22.01.2024 | 18,11 | 18,17 | 17,88 | 17,90 | -0,31% | 68.339,00 |
| 19.01.2024 | 18,21 | 18,22 | 17,94 | 17,96 | -0,83% | 94.416,00 |
| 18.01.2024 | 18,06 | 18,16 | 17,95 | 18,11 | 0,42% | 61.629,00 |
| 17.01.2024 | 17,83 | 18,04 | 17,83 | 18,03 | -1,07% | 41.384,00 |
| 16.01.2024 | 18,31 | 18,34 | 18,16 | 18,23 | -0,74% | 38.238,00 |
| 15.01.2024 | 18,48 | 18,53 | 18,36 | 18,36 | -0,68% | 22.329,00 |
| 12.01.2024 | 18,26 | 18,59 | 18,26 | 18,49 | 1,04% | 17.160,00 |
| 11.01.2024 | 18,62 | 18,75 | 18,30 | 18,30 | -1,43% | 15.376,00 |
| 10.01.2024 | 18,49 | 18,56 | 18,45 | 18,56 | 0,62% | 22.317,00 |
| 09.01.2024 | 18,65 | 18,70 | 18,38 | 18,45 | -0,97% | 43.595,00 |
| 08.01.2024 | 18,62 | 18,67 | 18,35 | 18,63 | 0,73% | 24.640,00 |
| 05.01.2024 | 18,50 | 18,55 | 18,23 | 18,49 | -0,59% | 33.433,00 |
| 04.01.2024 | 18,74 | 18,76 | 18,43 | 18,60 | 0,15% | 33.888,00 |
| 03.01.2024 | 18,97 | 19,03 | 18,47 | 18,57 | -2,38% | 32.907,00 |
| 02.01.2024 | 19,01 | 19,24 | 18,88 | 19,03 | 0,52% | 44.912,00 |
| 29.12.2023 | 18,95 | 18,99 | 18,86 | 18,93 | -0,33% | 12.053,00 |
| 28.12.2023 | 19,14 | 19,14 | 18,87 | 18,99 | 0,64% | 69.731,00 |
| 27.12.2023 | 18,80 | 18,88 | 18,70 | 18,87 | 0,96% | 47.770,00 |
| 22.12.2023 | 18,62 | 18,74 | 18,59 | 18,69 | 0,03% | 7.782,00 |
| 21.12.2023 | 18,52 | 18,69 | 18,43 | 18,69 | -0,13% | 35.724,00 |
| 20.12.2023 | 18,81 | 18,88 | 18,52 | 18,71 | 0,73% | 17.640,00 |
| 19.12.2023 | 18,61 | 18,69 | 18,37 | 18,58 | 1,06% | 68.267,00 |
| 18.12.2023 | 18,02 | 18,49 | 17,99 | 18,38 | 0,70% | 45.429,00 |
| 15.12.2023 | 18,30 | 18,47 | 18,15 | 18,25 | -0,66% | 110.281,00 |
| 14.12.2023 | 18,11 | 18,56 | 18,11 | 18,38 | 2,87% | 143.620,00 |
| 13.12.2023 | 18,29 | 18,61 | 17,86 | 17,86 | -6,23% | 212.226,00 |
| 12.12.2023 | 19,14 | 19,21 | 19,04 | 19,05 | -0,26% | 36.252,00 |
| 11.12.2023 | 19,12 | 19,15 | 19,01 | 19,10 | 0,07% | 19.109,00 |
| 08.12.2023 | 18,99 | 19,19 | 18,91 | 19,09 | 0,78% | 83.672,00 |
| 07.12.2023 | 18,84 | 19,01 | 18,78 | 18,94 | -0,58% | 87.467,00 |
| 06.12.2023 | 19,06 | 19,56 | 19,05 | 19,05 | 2,17% | 88.476,00 |
| 05.12.2023 | 18,74 | 18,98 | 18,57 | 18,65 | -0,75% | 64.839,00 |
| 04.12.2023 | 18,98 | 19,02 | 18,77 | 18,79 | -0,71% | 33.786,00 |
| 01.12.2023 | 18,88 | 18,93 | 18,75 | 18,92 | 0,69% | 98.054,00 |
| 30.11.2023 | 18,87 | 18,99 | 18,59 | 18,79 | 0,08% | 192.518,00 |
| 29.11.2023 | 18,64 | 18,93 | 18,61 | 18,78 | 0,21% | 81.543,00 |
| 28.11.2023 | 18,58 | 18,74 | 18,53 | 18,74 | 0,47% | 52.731,00 |
| 27.11.2023 | 18,69 | 18,83 | 18,64 | 18,65 | -0,55% | 46.807,00 |