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
2023-12-29 21.80 21.80 21.80 21.80 0.0M
2023-12-28 21.60 21.60 21.60 21.60 0.0M
2023-12-27 21.40 21.40 21.40 21.40 0.0M
2023-12-22 21.20 21.20 21.20 21.20 0.0M
2023-12-21 21.40 21.40 21.40 21.40 0.0M
2023-12-20 21.40 21.40 21.40 21.40 0.0M
2023-12-19 21.20 21.20 21.20 21.20 0.0M
2023-12-18 21.00 21.00 21.00 21.00 0.0M
2023-12-15 21.20 21.20 21.20 21.20 0.0M
2023-12-14 20.80 20.80 20.80 20.80 0.0M
2023-12-13 22.00 22.00 22.00 22.00 0.0M
2023-12-12 22.20 22.20 22.20 22.20 0.0M
2023-12-11 22.20 22.20 22.20 22.20 0.0M
2023-12-08 22.00 22.00 22.00 22.00 0.0M
2023-12-07 22.00 22.00 22.00 22.00 0.0M
2023-12-06 21.60 21.60 21.60 21.60 0.0M
2023-12-05 21.80 21.80 21.80 21.80 0.0M
2023-12-04 22.00 22.00 22.00 22.00 0.0M
2023-12-01 21.80 21.80 21.80 21.80 0.0M
2023-11-30 21.60 21.60 21.60 21.60 0.0M
2023-11-29 21.40 21.40 21.40 21.40 0.0M
2023-11-28 21.40 21.40 21.40 21.40 0.0M
2023-11-27 21.40 21.40 21.40 21.40 0.0M
2023-11-24 21.00 21.00 21.00 21.00 0.0M
2023-11-23 20.60 20.60 20.60 20.60 0.0M
2023-11-22 20.80 20.80 20.80 20.80 0.0M
2023-11-21 20.80 20.80 20.80 20.80 0.0M
2023-11-20 20.80 20.80 20.80 20.80 0.0M
2023-11-17 20.60 20.60 20.60 20.60 0.0M
2023-11-16 21.00 21.00 21.00 21.00 0.0M
2023-11-15 20.60 20.60 20.60 20.60 0.0M
2023-11-14 20.20 20.20 20.20 20.20 0.0M
2023-11-13 20.40 20.40 20.40 20.40 0.0M
2023-11-10 20.40 20.40 20.40 20.40 0.0M
2023-11-09 20.20 20.20 20.20 20.20 0.0M
2023-11-08 19.70 19.70 19.70 19.70 0.0M
2023-11-07 19.90 19.90 19.90 19.90 0.0M
2023-11-06 19.90 19.90 19.90 19.90 0.0M
2023-11-03 19.50 19.50 19.50 19.50 0.0M
2023-11-02 19.50 19.50 19.50 19.50 0.0M
2023-11-01 19.50 19.50 19.50 19.50 0.0M
2023-10-31 19.10 19.10 19.10 19.10 0.0M
2023-10-30 19.10 19.10 19.10 19.10 0.0M
2023-10-27 19.70 19.70 19.70 19.70 0.0M
2023-10-26 19.50 19.50 19.50 19.50 0.0M
2023-10-25 19.70 20.00 19.70 20.00 0.0M
2023-10-24 19.90 19.90 19.90 19.90 0.0M
2023-10-23 20.20 20.20 20.20 20.20 0.0M
2023-10-20 20.20 20.20 20.20 20.20 0.0M
2023-10-19 19.80 19.80 19.80 19.80 0.0M
2023-10-18 20.60 20.60 20.60 20.60 0.0M
2023-10-17 20.80 20.80 20.80 20.80 0.0M
2023-10-16 20.80 20.80 20.80 20.80 0.0M
2023-10-13 21.20 21.20 21.20 21.20 0.0M
2023-10-12 21.20 21.20 21.20 21.20 0.0M
2023-10-11 21.00 21.40 21.00 21.40 0.0M
2023-10-10 20.60 20.60 20.60 20.60 0.0M
2023-10-09 21.00 21.00 21.00 21.00 0.0M
2023-10-06 21.00 21.00 21.00 21.00 0.0M
2023-10-05 21.00 21.00 21.00 21.00 0.0M
2023-10-04 21.40 21.40 21.40 21.40 0.0M
2023-10-03 21.40 21.40 21.40 21.40 0.0M
2023-10-02 22.00 22.00 22.00 22.00 0.0M
2023-09-29 21.80 21.80 21.80 21.80 0.0M
2023-09-28 21.40 21.40 21.40 21.40 0.0M
2023-09-27 21.40 21.40 21.40 21.40 0.0M
2023-09-26 21.80 21.80 21.80 21.80 0.0M
2023-09-25 21.80 21.80 21.80 21.80 0.0M
2023-09-22 22.00 22.00 22.00 22.00 0.0M
2023-09-21 22.00 22.00 22.00 22.00 0.0M
2023-09-20 22.00 22.00 22.00 22.00 0.0M
2023-09-19 22.20 22.20 22.20 22.20 0.0M
2023-09-18 22.60 22.60 22.60 22.60 0.0M
2023-09-15 22.60 22.60 22.60 22.60 0.0M
2023-09-14 22.00 22.00 22.00 22.00 0.0M
2023-09-13 21.80 21.80 21.80 21.80 0.0M
2023-09-12 22.20 22.20 22.20 22.20 0.0M
2023-09-11 22.20 22.20 22.20 22.20 0.0M
2023-09-08 22.00 22.00 22.00 22.00 0.0M
2023-09-07 22.20 22.20 22.20 22.20 0.0M
2023-09-06 22.00 22.00 22.00 22.00 0.0M
2023-09-05 21.60 21.60 21.60 21.60 0.0M
2023-09-04 21.40 21.40 21.40 21.40 0.0M
2023-09-01 21.40 21.40 21.40 21.40 0.0M
2023-08-31 21.20 21.20 21.20 21.20 0.0M
2023-08-30 21.20 21.20 21.20 21.20 0.0M
2023-08-29 20.80 20.80 20.80 20.80 0.0M
2023-08-28 20.60 20.60 20.60 20.60 0.0M
2023-08-25 20.40 20.40 20.40 20.40 0.0M
2023-08-24 20.80 20.80 20.80 20.80 0.0M
2023-08-23 20.60 20.60 20.60 20.60 0.0M
2023-08-22 20.40 20.40 20.40 20.40 0.0M
2023-08-21 20.60 20.60 20.60 20.60 0.0M
2023-08-18 21.00 21.00 21.00 21.00 0.0M
2023-08-17 20.80 20.80 20.80 20.80 0.0M
2023-08-16 20.80 20.80 20.80 20.80 0.0M
2023-08-15 21.20 21.20 21.20 21.20 0.0M
2023-08-14 21.20 21.20 21.20 21.20 0.0M
2023-08-11 21.20 21.20 21.20 21.20 0.0M
2023-08-10 21.00 21.00 21.00 21.00 0.0M
2023-08-09 20.80 20.80 20.80 20.80 0.0M
2023-08-08 21.00 21.00 21.00 21.00 0.0M
2023-08-07 21.20 21.40 21.20 21.40 0.0M
2023-08-04 21.20 21.20 21.20 21.20 0.0M
2023-08-03 21.00 21.00 21.00 21.00 0.0M
2023-08-02 21.40 21.40 21.40 21.40 0.0M
2023-08-01 21.20 21.20 21.20 21.20 0.0M
2023-07-31 20.60 20.60 20.60 20.60 0.0M
2023-07-28 20.60 20.60 20.60 20.60 0.0M
2023-07-27 20.60 20.80 20.60 20.80 0.0M
2023-07-26 20.80 20.80 20.80 20.80 0.0M
2023-07-25 20.40 20.40 20.40 20.40 0.0M
2023-07-24 20.40 20.40 20.40 20.40 0.0M
2023-07-21 20.40 20.40 20.40 20.40 0.0M
2023-07-20 20.80 20.80 20.80 20.80 0.0M
2023-07-19 21.00 21.00 21.00 21.00 0.0M
2023-07-18 20.60 20.60 20.60 20.60 0.0M
2023-07-17 20.40 20.40 20.40 20.40 0.0M
2023-07-14 20.80 20.80 20.80 20.80 0.0M
2023-07-13 20.60 20.60 20.60 20.60 0.0M
2023-07-12 20.20 20.20 20.20 20.20 0.0M
2023-07-11 20.20 20.20 20.20 20.20 0.0M
2023-07-10 19.70 19.70 19.70 19.70 0.0M
2023-07-07 19.70 19.70 19.70 19.70 0.0M
2023-07-06 19.90 19.90 19.90 19.90 0.0M
2023-07-05 20.20 20.20 20.20 20.20 0.0M
2023-07-04 20.40 20.40 20.40 20.40 0.0M
2023-07-03 20.40 20.40 20.40 20.40 0.0M
2023-06-30 19.90 19.90 19.90 19.90 0.0M
2023-06-29 19.90 19.90 19.90 19.90 0.0M
2023-06-28 20.20 20.20 20.20 20.20 0.0M
2023-06-27 20.20 20.20 20.20 20.20 0.0M
2023-06-26 20.00 20.00 20.00 20.00 0.0M
2023-06-23 19.70 19.70 19.70 19.70 0.0M
2023-06-22 19.90 19.90 19.90 19.90 0.0M
2023-06-21 20.20 20.20 20.20 20.20 0.0M
2023-06-20 20.60 20.60 20.60 20.60 0.0M
2023-06-19 21.00 21.00 21.00 21.00 0.0M
2023-06-16 21.00 21.00 21.00 21.00 0.0M
2023-06-15 21.40 21.40 21.40 21.40 0.0M
2023-06-14 21.40 21.40 21.40 21.40 0.0M
2023-06-13 20.80 20.80 20.80 20.80 0.0M
2023-06-12 21.00 21.00 21.00 21.00 0.0M
2023-06-09 21.00 21.00 21.00 21.00 0.0M
2023-06-08 21.00 21.00 21.00 21.00 0.0M
2023-06-07 20.60 20.60 20.60 20.60 0.0M
2023-06-06 20.40 20.40 20.40 20.40 0.0M
2023-06-05 20.40 20.40 20.40 20.40 0.0M
2023-06-02 19.70 19.70 19.70 19.70 0.0M
2023-06-01 19.70 19.70 19.70 19.70 0.0M
2023-05-31 19.70 19.70 19.70 19.70 0.0M
2023-05-30 19.90 19.90 19.90 19.90 0.0M
2023-05-29 19.70 19.70 19.70 19.70 0.0M
2023-05-26 19.50 19.50 19.50 19.50 0.0M
2023-05-25 19.70 19.70 19.70 19.70 0.0M
2023-05-24 20.20 20.20 20.20 20.20 0.0M
2023-05-23 20.60 20.60 20.60 20.60 0.0M
2023-05-22 20.80 20.80 20.80 20.80 0.0M
2023-05-19 21.00 21.00 21.00 21.00 0.0M
2023-05-18 20.60 20.60 20.60 20.60 0.0M
2023-05-17 20.20 20.20 20.20 20.20 0.0M
2023-05-16 20.60 20.60 20.60 20.60 0.0M
2023-05-15 20.40 20.40 20.40 20.40 0.0M
2023-05-12 20.40 20.40 20.40 20.40 0.0M
2023-05-11 20.40 20.40 20.40 20.40 0.0M
2023-05-10 20.40 20.40 20.40 20.40 0.0M
2023-05-09 20.60 20.60 20.60 20.60 0.0M
2023-05-08 20.60 20.60 20.60 20.60 0.0M
2023-05-05 20.40 20.40 20.40 20.40 0.0M
2023-05-04 20.60 20.80 20.60 20.80 0.0M
2023-05-03 20.60 20.60 20.60 20.60 0.0M
2023-05-02 20.80 20.80 20.80 20.80 0.0M
2023-04-28 21.20 21.20 21.20 21.20 0.0M
2023-04-27 21.20 21.20 21.20 21.20 0.0M
2023-04-26 21.60 21.60 21.60 21.60 0.0M
2023-04-25 21.60 21.60 21.60 21.60 0.0M
2023-04-24 21.60 21.60 21.60 21.60 0.0M
2023-04-21 21.80 21.80 21.80 21.80 0.0M
2023-04-20 21.80 21.80 21.80 21.80 0.0M
2023-04-19 22.00 22.00 22.00 22.00 0.0M
2023-04-18 21.80 21.80 21.80 21.80 0.0M
2023-04-17 21.20 21.20 21.20 21.20 0.0M
2023-04-14 21.00 21.00 21.00 21.00 0.0M
2023-04-13 20.80 20.80 20.80 20.80 0.0M
2023-04-12 20.60 21.00 20.60 21.00 0.0M
2023-04-11 20.40 20.40 20.40 20.40 0.0M
2023-04-06 20.20 20.20 20.20 20.20 0.0M
2023-04-05 20.80 20.80 20.80 20.80 0.0M
2023-04-04 20.80 20.80 20.80 20.80 0.0M
2023-04-03 21.20 21.20 21.20 21.20 0.0M
2023-03-31 20.80 20.80 20.80 20.80 0.0M
2023-03-30 20.40 20.40 20.40 20.40 0.0M
2023-03-29 19.90 19.90 19.90 19.90 0.0M
2023-03-28 19.90 19.90 19.90 19.90 0.0M
2023-03-27 19.90 19.90 19.90 19.90 0.0M
2023-03-24 20.20 20.20 20.20 20.20 0.0M
2023-03-23 20.20 20.20 20.20 20.20 0.0M
2023-03-22 20.60 20.60 20.60 20.60 0.0M
2023-03-21 19.80 19.80 19.80 19.80 0.0M
2023-03-20 19.00 19.00 19.00 19.00 0.0M
2023-03-17 19.70 19.70 19.70 19.70 0.0M
2023-03-16 19.90 19.90 19.90 19.90 0.0M
2023-03-15 20.80 20.80 20.80 20.80 0.0M
2023-03-14 20.40 20.40 20.40 20.40 0.0M
2023-03-13 21.00 21.00 21.00 21.00 0.0M
2023-03-10 21.60 21.60 21.60 21.60 0.0M
2023-03-09 22.00 22.00 22.00 22.00 0.0M
2023-03-08 21.80 21.80 21.80 21.80 0.0M
2023-03-07 22.60 22.60 22.60 22.60 0.0M
2023-03-06 22.60 23.00 22.60 23.00 0.0M
2023-03-03 22.80 22.80 22.80 22.80 0.0M
2023-03-02 22.60 22.60 22.60 22.60 0.0M
2023-03-01 21.40 21.40 21.40 21.40 0.0M
2023-02-28 21.20 21.20 21.20 21.20 0.0M
2023-02-27 21.00 21.00 21.00 21.00 0.0M
2023-02-24 21.00 21.00 21.00 21.00 0.0M
2023-02-23 21.00 21.00 21.00 21.00 0.0M
2023-02-22 21.00 21.00 21.00 21.00 0.0M
2023-02-21 21.20 21.20 21.20 21.20 0.0M
2023-02-20 21.00 21.00 21.00 21.00 0.0M
2023-02-17 21.00 21.00 21.00 21.00 0.0M
2023-02-16 21.20 21.20 21.20 21.20 0.0M
2023-02-15 20.60 20.60 20.60 20.60 0.0M
2023-02-14 20.80 20.80 20.80 20.80 0.0M
2023-02-13 20.60 20.60 20.60 20.60 0.0M
2023-02-10 20.20 20.20 20.20 20.20 0.0M
2023-02-09 20.40 20.40 20.40 20.40 0.0M
2023-02-08 20.20 20.20 20.20 20.20 0.0M
2023-02-07 20.20 20.20 20.20 20.20 0.0M
2023-02-06 20.20 20.20 20.20 20.20 0.0M
2023-02-03 20.20 20.20 20.20 20.20 0.0M
2023-02-02 20.20 20.20 20.20 20.20 0.0M
2023-02-01 20.20 20.20 20.20 20.20 0.0M
2023-01-31 20.60 20.60 20.60 20.60 0.0M
2023-01-30 20.60 20.60 20.60 20.60 0.0M
2023-01-27 20.60 20.60 20.60 20.60 0.0M
2023-01-26 20.60 20.60 20.60 20.60 0.0M
2023-01-25 20.60 20.60 20.60 20.60 0.0M
2023-01-24 20.60 20.60 20.60 20.60 0.0M
2023-01-23 20.60 20.60 20.60 20.60 0.0M
2023-01-20 20.40 20.40 20.40 20.40 0.0M
2023-01-19 20.60 20.60 20.60 20.60 0.0M
2023-01-18 20.80 20.80 20.80 20.80 0.0M
2023-01-17 20.20 20.20 20.20 20.20 0.0M
2023-01-16 20.20 20.20 20.20 20.20 0.0M
2023-01-13 19.90 19.90 19.90 19.90 0.0M
2023-01-12 19.90 19.90 19.90 19.90 0.0M
2023-01-11 19.30 19.30 19.30 19.30 0.0M
2023-01-10 19.10 19.10 19.10 19.10 0.0M
2023-01-09 19.00 19.00 19.00 19.00 0.0M
2023-01-06 18.80 18.80 18.80 18.80 0.0M
2023-01-05 18.50 18.50 18.50 18.50 0.0M
2023-01-04 18.70 18.70 18.70 18.70 0.0M
2023-01-03 18.70 18.70 18.70 18.70 0.0M
2023-01-02 18.60 18.60 18.60 18.60 0.0M