Deutsche Märkte schließen in 5 Stunden 29 Minuten

The Weir Group PLC (WEIR.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.438,50+2,00 (+0,14%)
Ab 10:45AM BST. Markt geöffnet.
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 20221.413,501.441,001.407,001.438,501.438,5053.797
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
05. Sept. 20221.417,001.448,001.409,001.448,001.448,00442.978
02. Sept. 20221.408,501.453,501.395,001.453,501.453,50938.728
01. Sept. 20221.441,001.452,001.392,501.394,501.394,50557.649
31. Aug. 20221.480,001.480,001.436,501.457,501.457,501.106.249
30. Aug. 20221.438,501.485,001.432,741.448,001.448,00567.072
26. Aug. 20221.487,501.487,501.450,501.460,001.460,00340.099
25. Aug. 20221.504,001.504,501.463,001.473,001.473,00495.686
24. Aug. 20221.477,501.497,001.458,501.494,001.494,00626.716
23. Aug. 20221.490,501.522,001.481,001.491,501.491,502.910.120
22. Aug. 20221.531,501.540,001.507,001.512,001.512,00434.947
19. Aug. 20221.557,001.588,501.557,001.558,501.558,50338.123
18. Aug. 20221.597,501.623,021.587,001.587,001.587,00412.719
17. Aug. 20221.644,001.646,001.574,501.594,501.594,50368.358
16. Aug. 20221.639,501.644,001.614,001.637,501.637,50267.334
15. Aug. 20221.640,001.662,001.621,501.630,501.630,50185.969
12. Aug. 20221.669,001.682,001.645,501.651,001.651,00304.229
11. Aug. 20221.681,501.681,501.638,001.660,501.660,50701.848
10. Aug. 20221.607,501.656,501.604,501.651,501.651,50463.034
09. Aug. 20221.662,501.668,501.599,501.619,001.619,00709.847
08. Aug. 20221.666,001.694,001.647,341.679,501.679,50332.314
05. Aug. 20221.669,501.669,501.616,501.635,501.635,50525.561
04. Aug. 20221.617,001.662,001.611,001.660,001.660,00518.135
03. Aug. 20221.606,501.627,001.601,501.618,501.618,50261.433
02. Aug. 20221.642,001.642,501.611,501.611,501.611,50492.153
01. Aug. 20221.662,501.672,501.651,001.653,001.653,00548.421
29. Juli 20221.618,001.678,001.612,721.670,001.670,00810.802
28. Juli 20221.535,001.625,001.535,001.594,001.594,001.070.864
27. Juli 20221.521,501.521,501.475,001.487,501.487,50481.204
26. Juli 20221.487,501.512,501.462,501.482,501.482,50559.744
25. Juli 20221.492,501.524,501.477,501.509,501.509,50533.097
22. Juli 20221.490,001.515,001.467,001.496,001.496,001.166.784
21. Juli 20221.452,001.493,501.445,501.480,001.480,00714.140
20. Juli 20221.390,001.455,501.390,001.440,501.440,50477.854
19. Juli 20221.360,501.425,501.345,501.425,501.425,50427.137
18. Juli 20221.384,001.405,501.358,501.389,001.389,00886.472
15. Juli 20221.322,001.354,501.321,001.352,501.352,50650.604
14. Juli 20221.379,501.397,501.325,001.328,501.328,50551.659
13. Juli 20221.388,501.415,001.361,501.387,501.387,50730.356
12. Juli 20221.387,001.387,001.332,501.372,001.372,001.565.068
11. Juli 20221.403,001.429,501.386,501.387,501.387,50468.160
08. Juli 20221.429,501.434,001.406,501.431,001.431,00651.720
07. Juli 20221.394,501.444,501.379,501.429,501.429,501.615.657
06. Juli 20221.399,501.409,501.354,501.378,501.378,501.879.951
05. Juli 20221.443,501.443,501.354,001.374,001.374,00603.719
04. Juli 20221.383,501.414,001.379,001.414,001.414,00483.701
01. Juli 20221.346,001.407,001.346,001.373,001.373,00438.729
30. Juni 20221.389,001.404,501.327,001.363,001.363,00822.020
29. Juni 20221.432,501.446,001.410,001.411,501.411,501.080.635
28. Juni 20221.439,001.464,001.439,001.445,501.445,50455.528
27. Juni 20221.409,001.459,501.409,001.439,001.439,00450.131
24. Juni 20221.385,001.409,001.374,891.403,001.403,00662.102
23. Juni 20221.451,501.456,501.377,001.377,001.377,00523.839
22. Juni 20221.480,501.485,001.428,501.459,001.459,00816.770
21. Juni 20221.510,501.533,001.496,501.499,001.499,00745.887
20. Juni 20221.511,501.530,001.476,501.499,501.499,50831.671
17. Juni 20221.518,501.546,501.508,501.514,501.514,50590.733
16. Juni 20221.558,501.566,001.486,001.494,501.494,50934.904
15. Juni 20221.537,001.573,501.532,001.569,501.569,50495.591
14. Juni 20221.536,001.556,501.503,501.522,001.522,00527.014
13. Juni 20221.535,501.535,501.505,501.523,001.523,00402.445
10. Juni 20221.600,001.608,001.550,501.553,501.553,501.119.224
09. Juni 20221.584,501.622,501.564,001.609,501.609,50636.187
08. Juni 20221.612,501.613,501.545,001.589,001.589,00519.884
07. Juni 20221.620,001.635,001.587,001.608,001.608,00275.594
06. Juni 20221.615,501.646,231.615,501.634,001.634,00369.779
01. Juni 20221.597,001.641,001.582,501.613,001.613,00511.768
31. Mai 20221.610,501.614,001.571,001.588,501.588,50949.419
30. Mai 20221.590,501.613,501.582,501.613,501.613,50446.819
27. Mai 20221.559,001.581,001.555,001.574,001.574,00258.624
26. Mai 20221.526,501.558,501.516,001.556,001.556,00245.880
25. Mai 20221.536,001.546,501.495,501.522,001.522,00212.961
24. Mai 20221.530,001.530,001.508,501.526,501.526,50248.516
23. Mai 20221.524,501.529,501.505,501.528,501.528,50391.297
20. Mai 20221.477,001.526,001.477,001.489,001.489,00447.423
19. Mai 20221.453,501.469,501.433,501.465,501.465,50564.997
18. Mai 20221.497,001.508,501.462,501.471,001.471,00411.354
17. Mai 20221.505,501.530,001.498,501.504,001.504,00454.455
16. Mai 20221.503,501.505,501.467,001.492,001.492,00461.030
13. Mai 20221.464,001.511,501.457,501.511,501.511,50457.606
12. Mai 20221.404,501.456,001.403,001.443,501.443,501.661.068
11. Mai 20221.464,001.464,501.429,501.440,001.440,001.600.525
10. Mai 20221.466,501.489,001.444,501.450,501.450,50620.683
09. Mai 20221.453,001.465,501.415,001.437,001.437,00984.637
06. Mai 20221.473,001.483,001.447,001.472,001.472,00949.829
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...