Deutsche Märkte öffnen in 5 Stunden 3 Minuten

The Weir Group PLC (WEIRL.XC)

Cboe UK - Cboe UK Echtzeitpreis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.984,00-68,00 (-3,31%)
Börsenschluss: 04:29PM BST
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juni 20242.052,002.052,001.983,001.984,001.984,0089.197
24. Juni 20242.048,002.062,002.034,002.052,002.052,00121.649
21. Juni 20242.054,002.062,002.026,002.037,002.037,0057.794
20. Juni 20242.042,002.056,002.036,002.055,002.055,0045.151
19. Juni 20242.030,002.054,002.026,002.038,002.038,0066.601
18. Juni 20242.040,002.044,002.027,002.034,002.034,0078.316
17. Juni 20242.018,002.044,002.010,002.027,002.027,0095.410
14. Juni 20242.064,002.064,002.009,002.016,002.016,00128.278
13. Juni 20242.088,002.092,002.060,002.061,002.061,00101.146
12. Juni 20242.074,002.100,002.064,002.096,002.096,00160.637
11. Juni 20242.102,002.110,002.052,002.057,002.057,0080.474
10. Juni 20242.112,002.112,002.072,002.081,002.081,0065.595
07. Juni 20242.084,002.104,002.072,002.094,002.094,0064.876
06. Juni 20242.088,002.094,002.080,002.084,002.084,0058.044
05. Juni 20242.074,002.094,002.074,002.086,002.086,0047.438
04. Juni 20242.092,002.100,002.068,002.081,002.081,00147.789
03. Juni 20242.170,002.170,002.117,002.120,002.120,0066.817
31. Mai 20242.170,002.170,002.116,002.120,002.120,0059.212
30. Mai 20242.106,002.152,002.106,002.148,002.148,0077.389
29. Mai 20242.148,002.156,002.127,002.141,002.141,00123.569
28. Mai 20242.148,002.166,002.136,002.150,002.150,0064.520
24. Mai 20242.112,002.156,002.110,002.153,002.153,00127.602
23. Mai 20242.144,002.176,002.132,002.144,002.144,00140.376
22. Mai 20242.160,002.202,002.158,002.164,002.164,00110.785
21. Mai 20242.176,002.202,002.168,002.178,002.178,00123.997
20. Mai 20242.120,002.210,002.120,002.185,002.185,00140.868
17. Mai 20242.118,002.122,002.098,002.114,002.114,00102.785
16. Mai 20242.110,002.128,002.100,002.122,002.122,00121.850
15. Mai 20242.102,002.120,002.090,002.116,002.116,0083.687
14. Mai 20242.090,002.101,002.074,002.092,002.092,0097.639
13. Mai 20242.114,002.114,002.082,002.087,002.087,0038.248
10. Mai 20242.116,002.124,002.108,002.113,002.113,0072.016
09. Mai 20242.092,002.110,002.077,002.106,002.106,0084.370
08. Mai 20242.090,002.102,002.082,002.093,002.093,00117.160
07. Mai 20242.050,002.074,002.032,002.070,002.070,00118.933
03. Mai 20242.020,002.038,002.008,002.018,002.018,0092.038
02. Mai 20242.032,002.036,002.006,002.016,002.016,00138.618
01. Mai 20242.004,002.040,002.004,002.029,002.029,0063.924
30. Apr. 20242.052,002.074,002.034,002.042,002.042,00187.614
29. Apr. 20242.018,002.038,001.997,002.036,002.036,00126.793
26. Apr. 20241.977,002.014,001.977,002.007,002.007,00140.570
25. Apr. 20241.974,002.012,001.947,001.969,001.969,00226.773
24. Apr. 20242.012,002.014,001.986,001.996,001.996,0092.129
23. Apr. 20242.006,002.030,002.002,002.016,002.016,00130.179
22. Apr. 20242.004,002.021,001.972,001.996,001.996,00228.654
19. Apr. 20241.979,001.984,001.955,001.976,001.976,00200.011
18. Apr. 20242.022,002.022,001.979,001.990,001.990,00116.567
18. Apr. 202420.8 Dividende
17. Apr. 20241.998,002.024,001.998,002.008,001.987,20121.461
16. Apr. 20242.014,002.014,001.984,002.006,001.985,22128.908
15. Apr. 20242.026,002.076,002.024,002.054,002.032,72111.672
12. Apr. 20242.060,002.070,002.030,002.038,002.016,89139.107
11. Apr. 20242.042,002.066,002.026,002.036,002.014,91214.378
10. Apr. 20242.080,002.092,002.048,002.080,002.058,4568.292
09. Apr. 20242.032,002.088,002.021,002.067,002.045,59153.507
08. Apr. 20242.048,002.052,002.018,002.034,002.012,93189.133
05. Apr. 20242.042,002.055,002.036,002.050,002.028,76118.696
04. Apr. 20242.028,002.072,002.028,002.072,002.050,54121.587
03. Apr. 20242.010,002.032,002.000,002.032,002.010,95108.159
02. Apr. 20242.028,002.050,002.004,002.011,001.990,17110.599
28. März 20242.029,002.029,002.013,502.024,002.003,0379.888
27. März 20242.010,002.021,002.008,002.016,001.995,12134.925
26. März 20242.010,002.024,002.007,002.021,002.000,07114.123
25. März 20242.017,002.035,001.990,002.010,001.989,18212.138
22. März 20242.028,502.030,002.005,002.025,002.004,02134.244
21. März 20241.977,002.023,001.965,502.021,002.000,07111.094
20. März 20241.963,001.981,501.945,001.958,501.938,21179.822
19. März 20241.983,002.005,001.982,001.996,501.975,82112.380
18. März 20242.008,002.015,001.992,752.001,001.980,27115.427
15. März 20241.979,502.027,001.976,502.017,001.996,11175.866
14. März 20241.962,501.986,501.946,001.985,501.964,93209.143
13. März 20241.938,001.944,501.908,001.942,001.921,88147.677
12. März 20241.914,501.931,001.902,001.927,001.907,04167.113
11. März 20241.906,001.906,001.883,251.896,001.876,36108.845
08. März 20241.914,001.944,501.893,501.923,501.903,58121.370
07. März 20241.924,001.940,501.906,001.915,001.895,16195.215
06. März 20241.882,501.935,001.881,001.933,751.913,72219.550
05. März 20241.832,001.886,001.832,001.880,501.861,02152.435
04. März 20241.838,501.862,001.817,501.846,501.827,37184.239
01. März 20241.841,501.847,501.826,501.845,001.825,89194.699
29. Feb. 20241.893,001.893,001.774,501.840,501.821,44563.499
28. Feb. 20241.874,001.877,001.853,501.876,751.857,31149.155
27. Feb. 20241.868,501.872,501.857,001.865,251.845,9398.118
26. Feb. 20241.869,001.875,001.848,001.854,501.835,29200.758
23. Feb. 20241.867,501.877,501.849,001.863,501.844,20123.672
22. Feb. 20241.868,001.875,751.850,001.863,501.844,2098.166
21. Feb. 20241.839,001.856,001.830,251.855,001.835,78129.758
20. Feb. 20241.850,251.855,501.823,001.844,001.824,90145.068
19. Feb. 20241.860,001.868,001.853,501.864,001.844,6966.770
16. Feb. 20241.813,501.871,751.813,501.865,501.846,18171.936
15. Feb. 20241.825,001.837,001.800,501.803,501.784,82138.745
14. Feb. 20241.809,501.836,751.804,001.804,001.785,31151.235
13. Feb. 20241.809,001.812,501.772,001.786,001.767,50140.515
12. Feb. 20241.813,501.829,501.801,001.820,001.801,1593.777
09. Feb. 20241.809,001.815,001.792,501.794,501.775,9175.387
08. Feb. 20241.807,001.824,501.794,001.799,501.780,86135.290
07. Feb. 20241.830,001.836,501.802,501.804,251.785,56124.427
06. Feb. 20241.767,501.833,501.764,001.831,501.812,53298.642
05. Feb. 20241.815,501.815,501.759,251.760,251.742,02175.013
02. Feb. 20241.829,001.833,501.806,501.808,501.789,77175.394
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...