Weir Group

WEIR
🏛️ Deutschland →
30.66
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 20.40 20.40 20.40 20.40 0.0M
2021-12-29 20.20 20.20 20.20 20.20 0.0M
2021-12-28 19.50 19.50 19.50 19.50 0.0M
2021-12-27 19.30 19.30 19.30 19.30 0.0M
2021-12-23 20.00 20.00 20.00 20.00 0.0M
2021-12-22 19.60 19.60 19.60 19.60 0.0M
2021-12-21 19.20 19.20 19.20 19.20 0.0M
2021-12-20 18.90 18.90 18.90 18.90 0.0M
2021-12-17 19.80 19.80 19.80 19.80 0.0M
2021-12-16 19.80 19.80 19.80 19.80 0.0M
2021-12-15 19.50 19.50 19.50 19.50 0.0M
2021-12-14 19.80 19.80 19.80 19.80 0.0M
2021-12-13 19.90 19.90 19.90 19.90 0.0M
2021-12-10 20.60 20.60 20.60 20.60 0.0M
2021-12-09 20.60 20.60 20.60 20.60 0.0M
2021-12-08 21.00 21.00 21.00 21.00 0.0M
2021-12-07 20.80 20.80 20.80 20.80 0.0M
2021-12-06 20.40 20.40 20.40 20.40 0.0M
2021-12-03 20.20 20.20 20.20 20.20 0.0M
2021-12-02 19.50 19.50 19.50 19.50 0.0M
2021-12-01 19.70 19.70 19.70 19.70 0.0M
2021-11-30 19.60 19.60 19.60 19.60 0.0M
2021-11-29 20.00 20.00 20.00 20.00 0.0M
2021-11-26 20.40 20.40 20.40 20.40 0.0M
2021-11-25 20.80 20.80 20.80 20.80 0.0M
2021-11-24 21.00 21.00 21.00 21.00 0.0M
2021-11-23 20.60 20.60 20.60 20.60 0.0M
2021-11-22 21.00 21.00 21.00 21.00 0.0M
2021-11-19 21.20 21.20 21.20 21.20 0.0M
2021-11-18 21.40 21.40 21.40 21.40 0.0M
2021-11-17 21.00 21.00 21.00 21.00 0.0M
2021-11-16 20.80 20.80 20.80 20.80 0.0M
2021-11-15 21.40 21.40 21.40 21.40 0.0M
2021-11-12 21.00 21.00 21.00 21.00 0.0M
2021-11-11 20.80 20.80 20.80 20.80 0.0M
2021-11-10 21.20 21.20 21.20 21.20 0.0M
2021-11-09 21.40 21.40 21.40 21.40 0.0M
2021-11-08 21.20 21.20 21.20 21.20 0.0M
2021-11-05 20.80 20.80 20.80 20.80 0.0M
2021-11-04 20.20 20.20 20.20 20.20 0.0M
2021-11-03 20.40 20.60 20.40 20.60 0.0M
2021-11-02 20.40 20.40 20.40 20.40 0.0M
2021-11-01 20.60 20.60 20.60 20.60 0.0M
2021-10-29 20.80 20.80 20.80 20.80 0.0M
2021-10-28 20.60 20.60 20.60 20.60 0.0M
2021-10-27 20.60 20.60 20.60 20.60 0.0M
2021-10-26 20.20 20.20 20.20 20.20 0.0M
2021-10-25 19.80 19.80 19.80 19.80 0.0M
2021-10-22 19.80 19.80 19.80 19.80 0.0M
2021-10-21 19.80 19.80 19.80 19.80 0.0M
2021-10-20 19.60 19.60 19.60 19.60 0.0M
2021-10-19 19.10 19.10 19.10 19.10 0.0M
2021-10-18 19.40 19.40 19.40 19.40 0.0M
2021-10-15 19.60 19.60 19.60 19.60 0.0M
2021-10-14 19.40 19.40 19.40 19.40 0.0M
2021-10-13 18.80 18.80 18.80 18.80 0.0M
2021-10-12 18.50 18.50 18.50 18.50 0.0M
2021-10-11 18.80 18.80 18.80 18.80 0.0M
2021-10-08 19.10 19.10 19.10 19.10 0.0M
2021-10-07 19.00 19.20 19.00 19.20 0.0M
2021-10-06 19.30 19.30 19.30 19.30 0.0M
2021-10-05 19.30 19.30 19.30 19.30 0.0M
2021-10-04 19.30 19.30 19.30 19.30 0.0M
2021-10-01 19.40 19.40 19.40 19.40 0.0M
2021-09-30 19.40 19.40 19.40 19.40 0.0M
2021-09-29 19.40 19.40 19.40 19.40 0.0M
2021-09-28 20.20 20.20 20.20 20.20 0.0M
2021-09-27 20.40 20.40 20.40 20.40 0.0M
2021-09-24 20.40 20.40 20.40 20.40 0.0M
2021-09-23 20.20 20.20 20.20 20.20 0.0M
2021-09-22 19.40 19.40 19.40 19.40 0.0M
2021-09-21 19.30 19.30 19.30 19.30 0.0M
2021-09-20 19.80 19.80 19.80 19.80 0.0M
2021-09-17 21.00 21.00 21.00 21.00 0.0M
2021-09-16 21.20 21.20 21.20 21.20 0.0M
2021-09-15 20.80 20.80 20.80 20.80 0.0M
2021-09-14 20.60 20.60 20.60 20.60 0.0M
2021-09-13 20.60 20.60 20.60 20.60 0.0M
2021-09-10 20.00 20.00 20.00 20.00 0.0M
2021-09-09 20.20 20.20 20.20 20.20 0.0M
2021-09-08 20.20 20.20 20.20 20.20 0.0M
2021-09-07 20.60 20.60 20.60 20.60 0.0M
2021-09-06 20.40 20.40 20.40 20.40 0.0M
2021-09-03 21.00 21.00 21.00 21.00 0.0M
2021-09-02 19.80 19.80 19.80 19.80 0.0M
2021-09-01 20.20 20.20 20.20 20.20 0.0M
2021-08-31 19.70 19.70 19.70 19.70 0.0M
2021-08-30 19.50 19.50 19.50 19.50 0.0M
2021-08-27 19.50 19.50 19.50 19.50 0.0M
2021-08-26 19.80 19.80 19.80 19.80 0.0M
2021-08-25 19.10 19.10 19.10 19.10 0.0M
2021-08-24 19.20 19.20 19.20 19.20 0.0M
2021-08-23 19.00 19.00 19.00 19.00 0.0M
2021-08-20 19.10 19.10 19.10 19.10 0.0M
2021-08-19 18.90 18.90 18.90 18.90 0.0M
2021-08-18 19.00 19.00 19.00 19.00 0.0M
2021-08-17 19.30 19.30 19.20 19.20 0.0M
2021-08-16 19.80 19.80 19.80 19.80 0.0M
2021-08-13 19.90 19.90 19.90 19.90 0.0M
2021-08-12 19.80 19.80 19.80 19.80 0.0M
2021-08-11 19.80 19.80 19.80 19.80 0.0M
2021-08-10 19.40 19.40 19.40 19.40 0.0M
2021-08-09 19.80 19.80 19.80 19.80 0.0M
2021-08-06 19.70 19.70 19.70 19.70 0.0M
2021-08-05 19.80 19.80 19.80 19.80 0.0M
2021-08-04 20.00 20.00 20.00 20.00 0.0M
2021-08-03 20.20 20.20 20.20 20.20 0.0M
2021-08-02 20.00 20.00 20.00 20.00 0.0M
2021-07-30 21.00 21.00 21.00 21.00 0.0M
2021-07-29 22.40 22.40 22.40 22.40 0.0M
2021-07-28 22.60 22.60 22.60 22.60 0.0M
2021-07-27 22.40 22.40 22.40 22.40 0.0M
2021-07-26 22.00 22.40 22.00 22.40 0.0M
2021-07-23 21.80 21.80 21.80 21.80 0.0M
2021-07-22 21.40 21.40 21.40 21.40 0.0M
2021-07-21 20.60 20.60 20.60 20.60 0.0M
2021-07-20 20.40 20.40 20.40 20.40 0.0M
2021-07-19 20.80 20.80 20.80 20.80 0.0M
2021-07-16 21.80 21.80 21.80 21.80 0.0M
2021-07-15 22.20 22.20 22.20 22.20 0.0M
2021-07-14 22.20 22.20 22.20 22.20 0.0M
2021-07-13 22.20 22.20 22.20 22.20 0.0M
2021-07-12 22.00 22.00 22.00 22.00 0.0M
2021-07-09 21.40 21.40 21.40 21.40 0.0M
2021-07-08 21.80 21.80 21.80 21.80 0.0M
2021-07-07 21.80 21.80 21.80 21.80 0.0M
2021-07-06 22.00 22.00 22.00 22.00 0.0M
2021-07-05 21.80 21.80 21.80 21.80 0.0M
2021-07-02 21.80 21.80 21.80 21.80 0.0M
2021-07-01 21.80 21.80 21.80 21.80 0.0M
2021-06-30 21.80 21.80 21.80 21.80 0.0M
2021-06-29 21.80 21.80 21.80 21.80 0.0M
2021-06-28 22.60 22.60 22.60 22.60 0.0M
2021-06-25 22.20 22.20 22.20 22.20 0.0M
2021-06-24 22.20 22.20 22.20 22.20 0.0M
2021-06-23 22.40 22.40 22.40 22.40 0.0M
2021-06-22 22.20 22.20 22.20 22.20 0.0M
2021-06-21 21.40 21.40 21.40 21.40 0.0M
2021-06-18 22.20 22.20 22.20 22.20 0.0M
2021-06-17 22.20 22.20 22.20 22.20 0.0M
2021-06-16 21.80 21.80 21.80 21.80 0.0M
2021-06-15 22.00 22.00 22.00 22.00 0.0M
2021-06-14 22.20 22.20 22.20 22.20 0.0M
2021-06-11 22.20 22.20 22.20 22.20 0.0M
2021-06-10 22.00 22.00 22.00 22.00 0.0M
2021-06-09 22.40 22.40 22.40 22.40 0.0M
2021-06-08 22.00 22.00 22.00 22.00 0.0M
2021-06-07 22.40 22.40 22.40 22.40 0.0M
2021-06-04 22.80 22.80 22.80 22.80 0.0M
2021-06-03 22.60 22.60 22.60 22.60 0.0M
2021-06-02 23.00 23.00 23.00 23.00 0.0M
2021-06-01 22.20 22.20 22.20 22.20 0.0M
2021-05-31 22.20 22.20 22.20 22.20 0.0M
2021-05-28 22.60 22.60 22.60 22.60 0.0M
2021-05-27 22.00 22.00 22.00 22.00 0.0M
2021-05-26 21.40 21.40 21.40 21.40 0.0M
2021-05-25 21.60 21.60 21.60 21.60 0.0M
2021-05-21 21.00 21.00 21.00 21.00 0.0M
2021-05-20 20.80 20.80 20.80 20.80 0.0M
2021-05-19 21.40 21.40 21.40 21.40 0.0M
2021-05-18 21.60 21.60 21.60 21.60 0.0M
2021-05-17 22.00 22.00 22.00 22.00 0.0M
2021-05-14 22.00 22.00 22.00 22.00 0.0M
2021-05-13 21.80 21.80 21.80 21.80 0.0M
2021-05-12 21.80 21.80 21.80 21.80 0.0M
2021-05-11 22.40 22.40 22.40 22.40 0.0M
2021-05-10 22.40 22.40 22.40 22.40 0.0M
2021-05-07 21.80 21.80 21.80 21.80 0.0M
2021-05-06 22.20 22.20 22.20 22.20 0.0M
2021-05-05 21.60 21.60 21.60 21.60 0.0M
2021-05-04 22.20 22.20 22.20 22.20 0.0M
2021-05-03 22.00 22.00 22.00 22.00 0.0M
2021-04-30 22.80 22.80 22.80 22.80 0.0M
2021-04-29 22.40 22.40 22.40 22.40 0.0M
2021-04-28 22.80 22.80 22.80 22.80 0.0M
2021-04-27 23.00 23.00 23.00 23.00 0.0M
2021-04-26 22.40 22.40 22.40 22.40 0.0M
2021-04-23 22.20 22.20 22.20 22.20 0.0M
2021-04-22 22.20 22.20 22.20 22.20 0.0M
2021-04-21 22.60 22.60 22.60 22.60 0.0M
2021-04-20 22.80 22.80 22.80 22.80 0.0M
2021-04-19 23.00 23.00 23.00 23.00 0.0M
2021-04-16 22.40 22.40 22.40 22.40 0.0M
2021-04-15 21.80 21.80 21.80 21.80 0.0M
2021-04-14 21.80 21.80 21.80 21.80 0.0M
2021-04-13 21.40 21.40 21.40 21.40 0.0M
2021-04-12 21.60 21.60 21.60 21.60 0.0M
2021-04-09 21.00 21.00 21.00 21.00 0.0M
2021-04-08 21.20 21.20 21.20 21.20 0.0M
2021-04-07 21.40 21.40 21.40 21.40 0.0M
2021-04-06 21.40 21.40 21.40 21.40 0.0M
2021-04-01 21.00 21.00 21.00 21.00 0.0M
2021-03-31 20.93 20.93 20.93 20.93 0.0M
2021-03-30 20.67 20.67 20.67 20.67 0.0M
2021-03-29 20.84 20.84 20.84 20.84 0.0M
2021-03-26 20.90 20.90 20.90 20.90 0.0M
2021-03-25 20.39 20.39 20.39 20.39 0.0M
2021-03-24 20.10 20.10 20.10 20.10 0.0M
2021-03-23 20.50 20.50 20.50 20.50 0.0M
2021-03-22 20.30 20.30 20.30 20.30 0.0M
2021-03-19 20.92 20.92 20.92 20.92 0.0M
2021-03-18 21.26 21.26 21.26 21.26 0.0M
2021-03-17 21.26 21.26 21.26 21.26 0.0M
2021-03-16 21.16 21.16 21.16 21.16 0.0M
2021-03-15 22.04 22.04 22.04 22.04 0.0M
2021-03-12 22.06 22.06 22.06 22.06 0.0M
2021-03-11 22.14 22.14 22.14 22.14 0.0M
2021-03-10 21.97 21.97 21.97 21.97 0.0M
2021-03-09 21.63 21.63 21.63 21.63 0.0M
2021-03-08 21.01 21.01 21.01 21.01 0.0M
2021-03-05 20.82 20.82 20.82 20.82 0.0M
2021-03-04 21.87 21.87 21.87 21.87 0.0M
2021-03-03 22.57 22.57 22.57 22.57 0.0M
2021-03-02 23.17 23.17 23.17 23.17 0.0M
2021-03-01 23.15 23.15 23.15 23.15 0.0M
2021-02-26 22.63 22.63 22.63 22.63 0.0M
2021-02-25 24.00 24.00 24.00 24.00 0.0M
2021-02-24 23.29 23.82 23.29 23.82 0.0M
2021-02-23 23.31 23.31 23.31 23.31 0.0M
2021-02-22 23.46 23.46 23.46 23.46 0.0M
2021-02-19 22.77 22.77 22.77 22.77 0.0M
2021-02-18 22.21 22.21 22.21 22.21 0.0M
2021-02-17 23.10 23.10 23.10 23.10 0.0M
2021-02-16 22.82 22.82 22.82 22.82 0.0M
2021-02-15 23.06 23.06 23.06 23.06 0.0M
2021-02-12 22.61 22.61 22.61 22.61 0.0M
2021-02-11 22.03 22.03 22.03 22.03 0.0M
2021-02-10 22.94 22.94 22.94 22.94 0.0M
2021-02-09 23.14 23.14 23.14 23.14 0.0M
2021-02-08 22.14 22.14 22.14 22.14 0.0M
2021-02-05 22.30 22.30 22.30 22.30 0.0M
2021-02-04 21.73 21.85 21.73 21.85 0.0M
2021-02-03 21.77 21.96 21.77 21.96 0.0M
2021-02-02 21.82 21.82 21.82 21.82 0.0M
2021-02-01 21.36 21.36 21.36 21.36 0.0M
2021-01-29 21.80 21.80 21.80 21.80 0.0M
2021-01-28 20.65 20.65 20.65 20.65 0.0M
2021-01-27 21.59 21.68 21.59 21.68 0.0M
2021-01-26 21.07 21.07 21.07 21.07 0.0M
2021-01-25 22.33 22.33 21.50 21.50 0.0M
2021-01-22 22.49 22.49 22.49 22.49 0.0M
2021-01-21 22.40 22.40 22.40 22.40 0.0M
2021-01-20 21.94 21.94 21.94 21.94 0.0M
2021-01-19 22.44 22.44 22.44 22.44 0.0M
2021-01-18 22.11 22.11 22.11 22.11 0.0M
2021-01-15 22.46 22.46 22.46 22.46 0.0M
2021-01-14 22.86 22.86 22.86 22.86 0.0M
2021-01-13 22.84 22.84 22.84 22.84 0.0M
2021-01-12 23.16 23.16 23.16 23.16 0.0M
2021-01-11 23.11 23.11 23.11 23.11 0.0M
2021-01-08 23.54 23.54 23.54 23.54 0.0M
2021-01-07 23.50 23.50 23.50 23.50 0.0M
2021-01-06 22.64 22.64 22.64 22.64 0.0M
2021-01-05 22.68 22.68 22.68 22.68 0.0M
2021-01-04 22.17 22.17 22.17 22.17 0.0M