Weir PLC WEIR
LSE · Vereinigtes Königreich · Produzierendes Gewerbe
GBp 2.620,00-62,00 (-2,31 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.622,00 | -2,96 % | GBp 2.638,00 | GBp 2.702,29 | GBp 2.596,00 | 384,20K |
| 2026-09-30 | GBp 2.702,00 | -0,37 % | GBp 2.716,00 | GBp 2.766,00 | GBp 2.702,00 | 1,67M |
| 2026-09-29 | GBp 2.712,00 | +2,96 % | GBp 2.652,00 | GBp 2.734,00 | GBp 2.650,00 | 846,32K |
| 2026-09-28 | GBp 2.634,00 | -0,38 % | GBp 2.636,00 | GBp 2.672,00 |
| GBp 2.590,00 |
| 901,55K |
| 2026-09-25 | GBp 2.644,00 | +0,92 % | GBp 2.610,00 | GBp 2.658,00 | GBp 2.610,00 | 728,69K |
| 2026-09-24 | GBp 2.620,00 | -2,53 % | GBp 2.678,00 | GBp 2.700,00 | GBp 2.620,00 | 848,19K |
| 2026-09-23 | GBp 2.688,00 | -0,88 % | GBp 2.740,00 | GBp 2.758,00 | GBp 2.666,00 | 559,85K |
| 2026-09-22 | GBp 2.712,00 | +1,57 % | GBp 2.668,00 | GBp 2.744,00 | GBp 2.652,00 | 1,63M |
| 2026-09-21 | GBp 2.670,00 | +1,91 % | GBp 2.638,00 | GBp 2.698,69 | GBp 2.638,00 | 889,12K |
| 2026-09-18 | GBp 2.620,00 | -2,09 % | GBp 2.676,00 | GBp 2.682,00 | GBp 2.610,00 | 1,24M |
| 2026-09-17 | GBp 2.676,00 | +1,44 % | GBp 2.694,00 | GBp 2.696,00 | GBp 2.658,00 | 809,06K |
| 2026-09-16 | GBp 2.638,00 | +1,54 % | GBp 2.618,00 | GBp 2.658,00 | GBp 2.608,00 | 675,26K |
| 2026-09-15 | GBp 2.598,00 | -0,08 % | GBp 2.592,00 | GBp 2.632,00 | GBp 2.576,00 | 1,00M |
| 2026-09-14 | GBp 2.600,00 | -4,48 % | GBp 2.700,00 | GBp 2.708,00 | GBp 2.588,00 | 1,71M |
| 2026-09-11 | GBp 2.722,00 | +1,34 % | GBp 2.690,00 | GBp 2.736,00 | GBp 2.690,00 | 756,85K |
| 2026-09-10 | GBp 2.686,00 | -3,66 % | GBp 2.788,00 | GBp 2.800,00 | GBp 2.656,00 | 700,55K |
| 2026-09-09 | GBp 2.788,00 | -1,41 % | GBp 2.822,00 | GBp 2.856,00 | GBp 2.781,24 | 769,22K |
| 2026-09-08 | GBp 2.828,00 | +3,82 % | GBp 2.722,00 | GBp 2.828,00 | GBp 2.714,00 | 1,19M |
| 2026-09-07 | GBp 2.724,00 | 0,00 % | GBp 2.728,00 | GBp 2.748,00 | GBp 2.708,00 | 375,64K |
| 2026-09-04 | GBp 2.724,00 | +1,26 % | GBp 2.696,00 | GBp 2.734,00 | GBp 2.678,00 | 911,95K |
| 2026-09-03 | GBp 2.690,00 | +1,28 % | GBp 2.676,00 | GBp 2.742,00 | GBp 2.654,00 | 1,33M |
| 2026-09-02 | GBp 2.656,00 | -1,85 % | GBp 2.684,00 | GBp 2.742,00 | GBp 2.656,00 | 990,65K |
| 2026-09-01 | GBp 2.706,00 | -4,92 % | GBp 2.800,00 | GBp 2.826,00 | GBp 2.706,00 | 1,90M |
| 2026-08-28 | GBp 2.846,00 | -0,21 % | GBp 2.860,00 | GBp 2.902,00 | GBp 2.846,00 | 684,39K |
| 2026-08-27 | GBp 2.852,00 | -1,66 % | GBp 2.894,00 | GBp 2.910,00 | GBp 2.852,00 | 899,24K |
| 2026-08-26 | GBp 2.900,00 | -0,34 % | GBp 2.908,00 | GBp 2.968,00 | GBp 2.892,00 | 1,22M |
| 2026-08-25 | GBp 2.910,00 | +1,11 % | GBp 2.892,00 | GBp 2.940,00 | GBp 2.892,00 | 1,25M |
| 2026-08-24 | GBp 2.878,00 | +2,20 % | GBp 2.816,00 | GBp 2.908,00 | GBp 2.816,00 | 1,37M |
| 2026-08-21 | GBp 2.816,00 | +2,40 % | GBp 2.742,00 | GBp 2.816,00 | GBp 2.740,00 | 962,19K |
| 2026-08-20 | GBp 2.750,00 | +4,09 % | GBp 2.648,00 | GBp 2.750,00 | GBp 2.645,27 | 1,28M |
| 2026-08-19 | GBp 2.642,00 | +2,17 % | GBp 2.586,00 | GBp 2.644,00 | GBp 2.582,00 | 583,28K |
| 2026-08-18 | GBp 2.586,00 | -3,22 % | GBp 2.666,00 | GBp 2.666,00 | GBp 2.582,00 | 570,54K |
| 2026-08-17 | GBp 2.672,00 | +0,38 % | GBp 2.714,00 | GBp 2.730,00 | GBp 2.672,00 | 394,05K |
| 2026-08-14 | GBp 2.662,00 | 0,00 % | GBp 2.670,00 | GBp 2.686,00 | GBp 2.642,00 | 588,29K |
| 2026-08-13 | GBp 2.662,00 | -3,62 % | GBp 2.762,00 | GBp 2.768,00 | GBp 2.662,00 | 846,11K |
| 2026-08-12 | GBp 2.762,00 | +1,17 % | GBp 2.734,00 | GBp 2.762,00 | GBp 2.726,00 | 697,88K |
| 2026-08-11 | GBp 2.730,00 | -1,02 % | GBp 2.726,00 | GBp 2.764,00 | GBp 2.716,00 | 1,26M |
| 2026-08-10 | GBp 2.758,00 | +1,32 % | GBp 2.724,00 | GBp 2.758,00 | GBp 2.702,00 | 1,21M |
| 2026-08-07 | GBp 2.722,00 | +0,96 % | GBp 2.688,00 | GBp 2.730,00 | GBp 2.682,00 | 943,53K |
| 2026-08-06 | GBp 2.696,00 | +0,30 % | GBp 2.676,00 | GBp 2.754,00 | GBp 2.674,00 | 625,64K |
| 2026-08-05 | GBp 2.688,00 | +0,07 % | GBp 2.722,00 | GBp 2.754,00 | GBp 2.686,00 | 916,46K |
| 2026-08-04 | GBp 2.686,00 | +1,82 % | GBp 2.666,00 | GBp 2.710,00 | GBp 2.648,00 | 697,17K |
| 2026-08-03 | GBp 2.638,00 | +0,08 % | GBp 2.666,00 | GBp 2.690,00 | GBp 2.610,00 | 1,02M |
| 2026-07-31 | GBp 2.636,00 | -2,51 % | GBp 2.694,00 | GBp 2.738,00 | GBp 2.636,00 | 1,55M |
| 2026-07-30 | GBp 2.704,00 | -1,46 % | GBp 2.736,00 | GBp 2.786,00 | GBp 2.704,00 | 2,03M |
| 2026-07-29 | GBp 2.744,00 | +8,72 % | GBp 2.716,00 | GBp 2.802,00 | GBp 2.674,00 | 3,12M |
| 2026-07-28 | GBp 2.524,00 | -1,94 % | GBp 2.594,00 | GBp 2.594,00 | GBp 2.524,00 | 1,69M |
| 2026-07-27 | GBp 2.574,00 | -1,61 % | GBp 2.644,00 | GBp 2.672,00 | GBp 2.567,45 | 751,32K |
| 2026-07-24 | GBp 2.616,00 | +2,83 % | GBp 2.540,00 | GBp 2.626,00 | GBp 2.538,00 | 976,15K |
| 2026-07-23 | GBp 2.544,00 | +0,79 % | GBp 2.516,00 | GBp 2.552,00 | GBp 2.502,00 | 935,41K |
| 2026-07-22 | GBp 2.524,00 | +2,94 % | GBp 2.448,00 | GBp 2.550,60 | GBp 2.434,00 | 3,48M |
| 2026-07-21 | GBp 2.452,00 | +0,16 % | GBp 2.452,00 | GBp 2.468,00 | GBp 2.424,00 | 1,18M |
| 2026-07-20 | GBp 2.448,00 | -1,37 % | GBp 2.472,00 | GBp 2.504,00 | GBp 2.448,00 | 1,17M |
| 2026-07-17 | GBp 2.482,00 | -0,88 % | GBp 2.496,00 | GBp 2.534,00 | GBp 2.442,00 | 1,60M |
| 2026-07-16 | GBp 2.504,00 | +3,99 % | GBp 2.408,00 | GBp 2.516,00 | GBp 2.406,00 | 1,22M |
| 2026-07-15 | GBp 2.408,00 | +0,67 % | GBp 2.384,00 | GBp 2.426,00 | GBp 2.366,00 | 842,07K |
| 2026-07-14 | GBp 2.392,00 | +0,67 % | GBp 2.334,00 | GBp 2.424,00 | GBp 2.334,00 | 532,03K |
| 2026-07-13 | GBp 2.376,00 | -0,83 % | GBp 2.382,00 | GBp 2.394,00 | GBp 2.368,00 | 435,74K |
| 2026-07-10 | GBp 2.396,00 | +1,35 % | GBp 2.370,00 | GBp 2.412,00 | GBp 2.362,00 | 495,91K |
| 2026-07-09 | GBp 2.364,00 | -1,83 % | GBp 2.366,00 | GBp 2.376,00 | GBp 2.332,00 | 567,08K |
| 2026-07-08 | GBp 2.408,00 | -0,41 % | GBp 2.408,00 | GBp 2.414,00 | GBp 2.324,00 | 1,19M |
| 2026-07-07 | GBp 2.418,00 | -3,13 % | GBp 2.486,00 | GBp 2.506,00 | GBp 2.412,00 | 820,41K |
| 2026-07-06 | GBp 2.496,00 | -0,48 % | GBp 2.508,00 | GBp 2.516,00 | GBp 2.482,00 | 699,99K |
| 2026-07-03 | GBp 2.508,00 | +2,62 % | GBp 2.464,00 | GBp 2.508,00 | GBp 2.458,00 | 559,34K |
| 2026-07-02 | GBp 2.444,00 | +0,41 % | GBp 2.412,00 | GBp 2.480,00 | GBp 2.402,00 | 753,76K |
| 2026-07-01 | GBp 2.434,00 | +1,25 % | GBp 2.400,00 | GBp 2.440,00 | GBp 2.382,00 | 743,49K |
| 2026-06-30 | GBp 2.404,00 | +2,04 % | GBp 2.382,00 | GBp 2.412,00 | GBp 2.368,00 | 1,06M |
| 2026-06-29 | GBp 2.356,00 | -0,59 % | GBp 2.384,00 | GBp 2.384,00 | GBp 2.342,00 | 482,58K |
| 2026-06-26 | GBp 2.370,00 | -0,75 % | GBp 2.370,00 | GBp 2.382,00 | GBp 2.348,00 | 592,86K |
| 2026-06-25 | GBp 2.388,00 | +0,25 % | GBp 2.384,00 | GBp 2.398,00 | GBp 2.350,00 | 1,45M |
| 2026-06-24 | GBp 2.382,00 | +1,10 % | GBp 2.402,00 | GBp 2.412,00 | GBp 2.364,00 | 694,63K |
| 2026-06-23 | GBp 2.356,00 | -2,48 % | GBp 2.382,00 | GBp 2.394,00 | GBp 2.342,00 | 783,42K |
| 2026-06-22 | GBp 2.416,00 | -0,58 % | GBp 2.436,00 | GBp 2.436,00 | GBp 2.390,00 | 520,66K |
| 2026-06-19 | GBp 2.430,00 | -3,03 % | GBp 2.492,00 | GBp 2.498,00 | GBp 2.430,00 | 2,38M |
| 2026-06-18 | GBp 2.506,00 | +0,16 % | GBp 2.488,00 | GBp 2.506,00 | GBp 2.470,00 | 786,64K |
| 2026-06-17 | GBp 2.502,00 | +2,71 % | GBp 2.444,00 | GBp 2.508,00 | GBp 2.438,00 | 1,68M |
| 2026-06-16 | GBp 2.436,00 | -0,33 % | GBp 2.454,00 | GBp 2.488,00 | GBp 2.436,00 | 1,86M |
| 2026-06-15 | GBp 2.444,00 | +5,16 % | GBp 2.406,00 | GBp 2.458,00 | GBp 2.396,00 | 1,28M |
| 2026-06-12 | GBp 2.324,00 | +2,02 % | GBp 2.334,00 | GBp 2.358,00 | GBp 2.290,00 | 1,26M |
| 2026-06-11 | GBp 2.278,00 | +0,18 % | GBp 2.256,00 | GBp 2.286,00 | GBp 2.254,00 | 1,06M |
| 2026-06-10 | GBp 2.274,00 | -2,24 % | GBp 2.328,00 | GBp 2.346,00 | GBp 2.274,00 | 681,30K |
| 2026-06-09 | GBp 2.326,00 | -1,59 % | GBp 2.410,00 | GBp 2.410,00 | GBp 2.326,00 | 536,72K |
| 2026-06-08 | GBp 2.363,54 | -0,36 % | GBp 2.362,00 | GBp 2.404,00 | GBp 2.344,00 | 1,14M |
| 2026-06-05 | GBp 2.372,00 | -2,71 % | GBp 2.448,00 | GBp 2.456,00 | GBp 2.370,00 | 1,36M |
| 2026-06-04 | GBp 2.438,00 | +2,18 % | GBp 2.382,00 | GBp 2.438,00 | GBp 2.374,00 | 1,42M |
| 2026-06-03 | GBp 2.386,00 | -0,67 % | GBp 2.386,00 | GBp 2.400,00 | GBp 2.370,00 | 1,33M |
| 2026-06-02 | GBp 2.402,00 | +0,67 % | GBp 2.410,00 | GBp 2.436,00 | GBp 2.390,00 | 1,38M |
| 2026-06-01 | GBp 2.386,00 | -2,45 % | GBp 2.434,00 | GBp 2.442,00 | GBp 2.362,00 | 2,22M |
| 2026-05-29 | GBp 2.446,00 | +0,74 % | GBp 2.444,00 | GBp 2.480,00 | GBp 2.416,00 | 1,93M |
| 2026-05-28 | GBp 2.428,00 | -3,04 % | GBp 2.490,00 | GBp 2.492,00 | GBp 2.406,00 | 2,07M |