Deutsche Märkte geschlossen

The Weir Group PLC (WEIR.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.066,00+30,00 (+1,47%)
Börsenschluss: 05:08PM BST
Zeitraum:
15. Sept. 2023 - 15. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
13. Sept. 20242.042,002.066,002.042,002.066,002.066,00445.607
12. Sept. 20242.008,002.044,002.008,002.036,002.036,00458.057
11. Sept. 20241.977,001.994,001.968,821.983,001.983,00483.064
10. Sept. 20241.953,001.969,001.950,001.966,001.966,00390.305
09. Sept. 20241.954,001.973,001.944,001.961,001.961,00475.901
06. Sept. 20241.965,001.975,001.937,001.938,001.938,00475.424
05. Sept. 20241.956,001.964,001.943,001.963,001.963,00468.302
04. Sept. 20241.933,001.960,001.931,001.956,001.956,001.271.756
03. Sept. 20241.987,002.006,001.945,001.961,001.961,00595.978
02. Sept. 20242.000,002.002,121.982,001.982,001.982,00370.080
30. Aug. 20242.004,002.012,001.994,002.006,002.006,00926.742
29. Aug. 20241.955,002.012,001.955,001.998,001.998,00702.782
28. Aug. 20241.935,001.966,001.925,001.949,001.949,00645.578
27. Aug. 20241.932,001.952,001.925,951.927,001.927,00380.167
23. Aug. 20241.936,001.942,001.920,001.938,001.938,00270.773
22. Aug. 20241.896,001.930,001.896,001.927,001.927,00317.544
21. Aug. 20241.920,001.930,001.918,001.922,001.922,00493.485
20. Aug. 20241.931,001.948,001.909,821.914,001.914,00638.911
19. Aug. 20241.905,001.939,001.905,001.933,001.933,00179.563
16. Aug. 20241.939,001.939,001.902,001.920,001.920,00397.804
15. Aug. 20241.921,001.942,671.894,001.935,001.935,002.314.836
14. Aug. 20241.913,001.919,001.889,001.899,001.899,00309.587
13. Aug. 20241.910,001.921,001.892,001.897,001.897,00607.338
12. Aug. 20241.897,001.904,001.886,241.904,001.904,005.088.849
09. Aug. 20241.908,001.921,001.882,001.889,001.889,00512.507
08. Aug. 20241.886,001.918,001.876,001.904,001.904,00789.744
07. Aug. 20241.887,001.922,001.873,001.907,001.907,00542.414
06. Aug. 20241.886,001.888,001.852,001.868,001.868,001.423.405
05. Aug. 20241.861,001.888,001.832,001.880,001.880,001.149.622
02. Aug. 20241.937,001.965,001.897,001.909,001.909,001.789.790
01. Aug. 20242.020,002.036,001.974,001.980,001.980,00762.343
31. Juli 20241.990,002.048,001.980,002.032,002.032,001.405.399
30. Juli 20241.909,002.024,001.907,002.000,002.000,00808.089
29. Juli 20241.940,001.945,001.922,001.930,001.930,00676.779
26. Juli 20241.875,001.927,001.875,001.915,001.915,001.013.346
25. Juli 20241.875,001.905,001.857,001.900,001.900,00542.005
24. Juli 20241.894,001.913,001.878,001.913,001.913,00584.223
23. Juli 20241.926,001.934,001.904,001.911,001.911,00459.855
22. Juli 20241.920,001.949,001.918,001.928,001.928,00485.104
19. Juli 20241.933,001.937,001.913,001.915,001.915,00651.471
18. Juli 20241.957,001.965,001.939,001.956,001.956,00346.679
17. Juli 20241.987,001.987,001.937,001.946,001.946,00725.878
16. Juli 20241.965,001.984,001.957,001.984,001.984,00332.294
15. Juli 20241.978,001.994,541.958,001.967,001.967,00837.526
12. Juli 20241.991,002.008,001.976,002.004,002.004,00359.359
11. Juli 20241.969,001.983,001.944,001.976,001.976,00274.547
10. Juli 20241.934,001.964,001.931,001.958,001.958,006.170.066
09. Juli 20241.969,001.969,001.926,001.931,001.931,00358.714
08. Juli 20241.966,001.981,001.959,001.965,001.965,00355.090
05. Juli 20241.975,001.994,001.952,001.973,001.973,00526.046
04. Juli 20241.974,001.992,001.961,001.962,001.962,00678.766
03. Juli 20241.972,001.980,001.964,001.964,001.964,001.279.601
02. Juli 20241.977,001.982,001.958,001.958,001.958,00459.871
01. Juli 20241.995,002.008,001.976,001.986,001.986,00771.895
28. Juni 20242.016,002.024,001.983,001.984,001.984,001.275.247
27. Juni 20241.992,002.006,001.982,001.996,001.996,001.581.777
26. Juni 20242.012,002.018,001.983,001.989,001.989,00630.068
25. Juni 20242.052,002.052,001.982,001.991,001.991,00466.932
24. Juni 20242.042,002.062,002.034,002.048,002.048,00363.742
21. Juni 20242.056,002.062,002.026,002.038,002.038,00739.795
20. Juni 20242.046,002.060,002.038,002.060,002.060,00677.758
19. Juni 20242.036,002.054,002.028,002.040,002.040,00687.784
18. Juni 20242.042,002.048,002.026,002.032,002.032,00799.267
17. Juni 20242.018,002.044,882.010,002.026,002.026,00832.411
14. Juni 20242.068,002.068,002.008,002.014,002.014,00549.386
13. Juni 20242.082,002.092,002.058,002.060,002.060,00429.053
12. Juni 20242.076,002.100,002.062,002.090,002.090,00454.532
11. Juni 20242.096,002.110,002.052,002.066,002.066,00424.827
10. Juni 20242.110,002.113,632.072,002.092,002.092,00339.933
07. Juni 20242.090,002.104,002.070,002.098,002.098,00317.186
06. Juni 20242.088,002.094,002.080,002.084,002.084,00211.734
05. Juni 20242.082,002.094,002.072,002.084,002.084,00282.373
04. Juni 20242.104,002.104,002.068,002.082,002.082,00839.361
03. Juni 20242.158,002.172,002.106,002.106,002.106,00639.100
31. Mai 20242.168,002.170,002.116,002.124,002.124,00676.954
30. Mai 20242.108,002.152,002.102,002.148,002.148,00665.647
29. Mai 20242.146,002.156,002.128,002.140,002.140,00764.262
28. Mai 20242.168,002.168,002.136,002.154,002.154,00260.653
24. Mai 20242.112,002.156,002.100,002.154,002.154,00527.263
23. Mai 20242.160,002.176,002.134,002.134,002.134,00434.352
22. Mai 20242.160,002.202,002.144,002.160,002.160,001.074.189
21. Mai 20242.180,002.202,002.168,002.168,002.168,00393.580
20. Mai 20242.126,002.210,252.120,002.200,002.200,00578.267
17. Mai 20242.126,002.126,002.100,002.120,002.120,00390.797
16. Mai 20242.120,002.127,262.098,002.120,002.120,00379.608
15. Mai 20242.106,002.120,002.080,002.110,002.110,00447.752
14. Mai 20242.096,002.100,002.074,002.094,002.094,00440.610
13. Mai 20242.114,002.118,002.080,002.088,002.088,00206.142
10. Mai 20242.114,002.126,002.108,002.112,002.112,00428.778
09. Mai 20242.098,002.114,002.077,042.114,002.114,00823.195
08. Mai 20242.086,002.104,002.080,002.096,002.096,001.761.979
07. Mai 20242.048,002.078,002.032,002.078,002.078,00829.958
03. Mai 20242.026,002.038,002.008,002.014,002.014,00298.966
02. Mai 20242.032,002.038,002.010,002.010,002.010,00884.895
01. Mai 20242.004,002.040,002.004,002.026,002.026,001.153.542
30. Apr. 20242.052,002.076,002.034,002.050,002.050,00599.970
29. Apr. 20242.016,002.042,001.997,002.042,002.042,00912.627
26. Apr. 20241.981,002.014,001.978,002.010,002.010,001.128.385
25. Apr. 20241.970,002.012,001.948,001.967,001.967,001.052.454
24. Apr. 20242.014,002.014,001.985,001.990,001.990,00441.573
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...