Deutsche Märkte geschlossen

The Weir Group PLC (WEIR.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.818,50-7,00 (-0,38%)
Börsenschluss: 05:59PM GMT
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20231.815,001.842,001.813,501.818,501.818,50412.768
26. Jan. 20231.831,001.831,001.799,001.825,501.825,50689.579
25. Jan. 20231.842,001.853,001.820,001.820,001.820,00319.817
24. Jan. 20231.829,501.839,501.821,001.831,501.831,50811.504
23. Jan. 20231.825,001.826,001.807,501.826,001.826,00293.772
20. Jan. 20231.801,501.820,501.794,001.814,001.814,00563.873
19. Jan. 20231.815,501.825,001.791,501.791,501.791,50476.986
18. Jan. 20231.831,501.845,501.811,501.819,501.819,50629.936
17. Jan. 20231.815,001.844,001.809,501.836,501.836,50835.944
16. Jan. 20231.807,501.819,001.792,501.810,001.810,00366.096
13. Jan. 20231.790,501.808,501.784,001.799,501.799,50390.336
12. Jan. 20231.764,501.790,501.757,501.779,501.779,50884.801
11. Jan. 20231.717,501.787,501.715,501.769,001.769,001.186.475
10. Jan. 20231.691,501.727,001.686,501.723,501.723,50634.889
09. Jan. 20231.691,001.717,501.686,001.710,001.710,00482.236
06. Jan. 20231.668,501.692,501.651,271.692,501.692,50762.556
05. Jan. 20231.655,001.676,501.654,501.661,001.661,00595.716
04. Jan. 20231.663,501.681,501.649,481.666,001.666,00617.153
03. Jan. 20231.655,001.699,001.655,001.659,001.659,00614.976
30. Dez. 20221.700,001.700,001.663,501.669,001.669,00128.755
29. Dez. 20221.678,501.696,501.667,501.692,001.692,00445.094
28. Dez. 20221.696,001.710,501.681,501.681,501.681,50238.899
23. Dez. 20221.698,001.698,001.669,001.673,501.673,50113.203
22. Dez. 20221.716,501.718,501.663,501.668,501.668,50323.586
21. Dez. 20221.670,001.709,501.656,501.707,001.707,00611.403
20. Dez. 20221.659,001.665,501.645,501.661,001.661,00356.245
19. Dez. 20221.652,001.689,001.650,541.676,001.676,00401.882
16. Dez. 20221.667,001.696,001.614,501.644,501.644,507.221.923
15. Dez. 20221.679,501.702,501.662,001.695,001.695,00579.510
14. Dez. 20221.691,501.707,001.674,501.692,001.692,00606.021
13. Dez. 20221.672,501.711,501.662,501.691,501.691,50776.799
12. Dez. 20221.691,501.703,001.659,001.659,001.659,00662.234
09. Dez. 20221.687,001.706,501.664,501.703,001.703,00785.505
08. Dez. 20221.680,001.701,501.669,001.681,001.681,00888.825
07. Dez. 20221.725,501.725,501.683,001.683,001.683,001.563.807
06. Dez. 20221.770,001.777,001.748,001.755,001.755,00960.775
05. Dez. 20221.759,001.792,501.744,001.785,001.785,001.186.451
02. Dez. 20221.770,501.787,001.746,001.759,501.759,501.183.798
01. Dez. 20221.773,501.794,501.738,801.770,001.770,00804.905
30. Nov. 20221.827,501.832,001.766,501.771,501.771,501.839.720
29. Nov. 20221.812,501.830,501.806,001.817,501.817,50405.456
28. Nov. 20221.796,501.812,001.789,001.804,001.804,00401.050
25. Nov. 20221.813,501.819,361.799,961.813,001.813,00249.738
24. Nov. 20221.819,001.830,501.802,001.809,001.809,00233.411
23. Nov. 20221.800,001.832,001.774,501.820,001.820,00367.140
22. Nov. 20221.772,001.810,001.767,001.798,501.798,50370.300
21. Nov. 20221.767,501.771,501.751,001.768,501.768,50309.149
18. Nov. 20221.761,001.782,001.743,001.775,501.775,50272.256
17. Nov. 20221.747,501.765,001.738,001.754,501.754,50802.927
16. Nov. 20221.744,501.754,501.724,001.752,001.752,00408.712
15. Nov. 20221.759,001.775,501.727,501.742,001.742,00544.847
14. Nov. 20221.763,001.766,001.707,001.754,001.754,001.163.850
11. Nov. 20221.810,001.825,001.749,001.759,001.759,001.080.985
10. Nov. 20221.733,501.815,861.733,501.793,501.793,501.379.461
09. Nov. 20221.735,001.753,501.717,501.747,001.747,00510.192
08. Nov. 20221.749,001.767,001.709,001.744,001.744,00630.361
07. Nov. 20221.666,501.753,001.666,501.752,001.752,002.102.666
04. Nov. 20221.618,001.699,501.612,501.681,001.681,001.006.584
03. Nov. 20221.646,001.646,001.571,501.615,501.615,501.118.637
02. Nov. 20221.652,501.653,001.579,501.620,501.620,501.318.737
01. Nov. 20221.541,501.611,501.541,501.592,001.592,001.330.403
31. Okt. 20221.548,001.558,501.519,001.522,501.522,50471.027
28. Okt. 20221.570,001.570,001.518,501.544,001.544,00319.301
27. Okt. 20221.584,001.584,001.530,501.549,001.549,00465.348
26. Okt. 20221.526,501.560,501.511,501.554,501.554,50574.423
25. Okt. 20221.472,001.544,501.472,001.535,501.535,50525.436
24. Okt. 20221.486,501.521,501.473,921.506,501.506,503.729.780
21. Okt. 20221.454,501.479,501.431,501.465,001.465,00604.759
20. Okt. 20221.479,501.522,501.479,501.486,501.486,502.810.101
19. Okt. 20221.570,501.570,501.504,001.506,501.506,50318.371
18. Okt. 20221.511,001.554,001.503,001.536,001.536,00507.846
17. Okt. 20221.471,001.501,001.421,001.500,001.500,00391.552
14. Okt. 20221.479,001.490,001.430,001.437,501.437,50637.424
13. Okt. 20221.403,501.463,501.389,501.455,001.455,00507.829
12. Okt. 20221.410,501.459,001.410,501.416,501.416,50902.615
11. Okt. 20221.443,001.468,001.434,001.444,501.444,50448.571
10. Okt. 20221.452,001.495,501.452,001.470,501.470,50308.624
07. Okt. 20221.506,001.515,001.453,001.465,001.465,00631.810
06. Okt. 20221.503,501.523,001.489,341.515,501.515,50608.360
05. Okt. 20221.518,501.523,501.499,001.507,001.507,00306.668
04. Okt. 20221.479,001.519,001.479,001.519,001.519,00416.089
03. Okt. 20221.384,501.460,501.384,501.451,501.451,501.135.141
30. Sept. 20221.390,001.414,501.312,001.406,501.406,501.135.323
29. Sept. 20221.475,501.484,501.376,501.404,501.404,50647.647
28. Sept. 20221.413,501.467,001.407,001.467,001.467,00808.950
27. Sept. 20221.485,501.497,501.436,501.436,501.436,50639.201
26. Sept. 20221.438,001.515,001.426,501.485,001.485,00830.306
23. Sept. 20221.472,501.474,501.404,501.444,001.444,00983.803
22. Sept. 20221.464,501.491,501.464,501.467,501.467,50384.853
21. Sept. 20221.462,501.503,001.460,501.501,001.501,00318.213
20. Sept. 20221.457,501.488,501.448,001.484,501.484,50462.323
16. Sept. 20221.510,001.510,001.452,501.464,501.464,50866.604
15. Sept. 20221.503,001.521,001.484,501.491,501.491,50343.609
14. Sept. 20221.526,001.532,001.479,001.496,001.496,00409.216
13. Sept. 20221.590,001.591,501.540,001.540,001.540,00513.339
12. Sept. 20221.535,001.563,001.535,001.549,501.549,50390.016
09. Sept. 20221.499,501.523,001.499,001.514,501.514,50323.024
08. Sept. 20221.480,001.490,001.456,501.490,001.490,00535.842
07. Sept. 20221.460,501.470,501.442,001.460,501.460,50408.151
06. Sept. 20221.452,001.473,001.442,001.471,001.471,00539.973
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...