122,375€
3,58%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 114,73 | 122,60 | 114,65 | 122,28 | 3,49% | 2.547,00 |
| 05.11.2026 | 118,05 | 121,50 | 113,65 | 118,15 | 0,79% | 4.065,00 |
| 04.11.2026 | 109,40 | 117,33 | 109,00 | 117,23 | 11,67% | 2.267,00 |
| 03.11.2026 | 105,20 | 107,80 | 103,68 | 104,98 | -1,46% | 1.197,00 |
| 02.11.2026 | 105,95 | 108,03 | 104,23 | 106,53 | 1,86% | 1.165,00 |
| 30.10.2026 | 108,73 | 108,73 | 101,90 | 104,58 | -5,08% | 2.418,00 |
| 29.10.2026 | 113,00 | 113,00 | 109,10 | 110,18 | -2,61% | 1.815,00 |
| 28.10.2026 | 112,60 | 113,68 | 110,80 | 113,13 | -0,04% | 2.192,00 |
| 27.10.2026 | 109,08 | 113,23 | 108,38 | 113,18 | 3,38% | 546,00 |
| 26.10.2026 | 109,73 | 110,48 | 106,50 | 109,48 | 1,30% | 1.156,00 |
| 23.10.2026 | 108,70 | 111,15 | 105,95 | 108,08 | -1,86% | 2.134,00 |
| 22.10.2026 | 114,30 | 115,28 | 109,73 | 110,13 | -6,38% | 1.857,00 |
| 21.10.2026 | 116,65 | 118,50 | 115,93 | 117,63 | 0,68% | 2.727,00 |
| 20.10.2026 | 117,53 | 119,80 | 115,13 | 116,83 | -0,72% | 728,00 |
| 19.10.2026 | 120,10 | 120,85 | 117,05 | 117,68 | -1,38% | 904,00 |
| 16.10.2026 | 118,95 | 121,33 | 117,55 | 119,33 | 0,46% | 433,00 |
| 15.10.2026 | 118,40 | 118,98 | 118,33 | 118,78 | 2,19% | 207,00 |
| 14.10.2026 | 120,90 | 122,08 | 114,60 | 116,23 | -4,40% | 1.471,00 |
| 13.10.2026 | 124,20 | 125,55 | 120,20 | 121,58 | -1,86% | 2.615,00 |
| 12.10.2026 | 124,08 | 124,38 | 122,15 | 123,88 | 0,08% | 621,00 |
| 09.10.2026 | 122,60 | 124,70 | 122,30 | 123,78 | 2,78% | 1.626,00 |
| 08.10.2026 | 119,65 | 120,65 | 118,53 | 120,43 | 0,80% | 1.477,00 |
| 07.10.2026 | 121,25 | 122,30 | 117,83 | 119,48 | -2,33% | 1.653,00 |
| 06.10.2026 | 120,50 | 123,25 | 120,08 | 122,33 | 0,70% | 778,00 |
| 05.10.2026 | 121,60 | 122,70 | 119,33 | 121,48 | 0,29% | 1.263,00 |
| 02.10.2026 | 118,98 | 121,48 | 118,60 | 121,13 | 2,02% | 1.617,00 |
| 01.10.2026 | 119,53 | 119,80 | 116,38 | 118,73 | 0,42% | 1.483,00 |
| 30.09.2026 | 119,93 | 121,53 | 117,83 | 118,23 | -1,00% | 3.638,00 |
| 29.09.2026 | 119,63 | 122,80 | 118,38 | 119,43 | 0,21% | 2.239,00 |
| 28.09.2026 | 120,88 | 121,98 | 118,15 | 119,18 | -4,98% | 3.443,00 |
| 25.09.2026 | 126,65 | 128,40 | 124,53 | 125,43 | -0,73% | 1.812,00 |
| 24.09.2026 | 128,43 | 128,75 | 124,70 | 126,35 | -1,12% | 880,00 |
| 23.09.2026 | 133,23 | 133,73 | 127,55 | 127,78 | -4,91% | 2.688,00 |
| 22.09.2026 | 128,18 | 135,30 | 127,05 | 134,38 | 4,39% | 2.735,00 |
| 21.09.2026 | 131,52 | 133,58 | 127,38 | 128,73 | -1,98% | 1.372,00 |
| 18.09.2026 | 133,18 | 135,00 | 130,20 | 131,33 | -0,98% | 1.300,00 |
| 17.09.2026 | 129,13 | 133,25 | 128,83 | 132,63 | 3,63% | 698,00 |
| 16.09.2026 | 130,58 | 133,25 | 125,68 | 127,98 | -1,61% | 1.887,00 |
| 15.09.2026 | 129,75 | 130,95 | 127,48 | 130,08 | 0,27% | 1.007,00 |
| 14.09.2026 | 132,13 | 132,50 | 127,78 | 129,73 | -2,44% | 1.798,00 |
| 11.09.2026 | 130,70 | 134,18 | 129,08 | 132,98 | 2,33% | 1.019,00 |
| 10.09.2026 | 135,13 | 135,68 | 129,45 | 129,95 | -3,60% | 1.984,00 |
| 09.09.2026 | 134,80 | 138,08 | 134,30 | 134,80 | 0,94% | 2.024,00 |
| 08.09.2026 | 133,30 | 134,77 | 131,58 | 133,55 | 0,06% | 929,00 |
| 07.09.2026 | 132,00 | 133,50 | 130,15 | 133,48 | 0,07% | 1.925,00 |
| 04.09.2026 | 134,27 | 135,33 | 130,58 | 133,38 | -0,98% | 1.893,00 |
| 03.09.2026 | 131,80 | 135,52 | 130,70 | 134,70 | 3,42% | 2.596,00 |
| 02.09.2026 | 124,93 | 131,20 | 124,73 | 130,25 | 3,93% | 1.148,00 |
| 01.09.2026 | 129,93 | 130,13 | 124,23 | 125,33 | -3,52% | 2.984,00 |
| 31.08.2026 | 130,95 | 133,00 | 127,38 | 129,90 | -1,89% | 2.008,00 |
| 28.08.2026 | 134,70 | 137,63 | 130,93 | 132,40 | -2,40% | 1.358,00 |
| 27.08.2026 | 134,80 | 136,20 | 132,08 | 135,65 | 1,27% | 2.926,00 |
| 26.08.2026 | 139,30 | 139,33 | 133,55 | 133,95 | -4,49% | 3.876,00 |
| 25.08.2026 | 137,18 | 140,33 | 132,58 | 140,25 | 2,07% | 3.588,00 |
| 24.08.2026 | 135,68 | 137,95 | 135,25 | 137,40 | 1,72% | 2.419,00 |
| 21.08.2026 | 129,38 | 135,50 | 129,20 | 135,08 | 5,12% | 3.795,00 |
| 20.08.2026 | 125,98 | 129,05 | 125,95 | 128,50 | 1,82% | 1.530,00 |
| 19.08.2026 | 114,98 | 126,48 | 113,83 | 126,20 | 17,72% | 2.583,00 |
| 05.05.2026 | 107,10 | 108,53 | 106,38 | 107,20 | 1,01% | 1.296,00 |
| 04.05.2026 | 107,33 | 107,83 | 105,88 | 106,13 | -1,62% | 2.614,00 |
| 30.04.2026 | 107,60 | 110,65 | 106,78 | 107,88 | 0,94% | 3.557,00 |
| 29.04.2026 | 110,78 | 111,80 | 106,38 | 106,88 | -3,30% | 2.516,00 |
| 28.04.2026 | 115,63 | 115,73 | 110,00 | 110,53 | -5,05% | 3.515,00 |
| 27.04.2026 | 118,48 | 118,98 | 115,95 | 116,40 | -1,92% | 1.683,00 |
| 24.04.2026 | 120,98 | 122,33 | 118,65 | 118,68 | -1,98% | 2.308,00 |
| 23.04.2026 | 122,48 | 123,58 | 119,10 | 121,08 | -2,00% | 1.319,00 |
| 22.04.2026 | 123,70 | 125,00 | 122,13 | 123,55 | 2,09% | 1.187,00 |
| 21.04.2026 | 126,48 | 128,80 | 120,30 | 121,03 | -4,46% | 1.697,00 |
| 20.04.2026 | 126,55 | 128,50 | 124,98 | 126,68 | -2,26% | 4.596,00 |
| 17.04.2026 | 123,13 | 130,43 | 122,53 | 129,60 | 5,39% | 4.027,00 |
| 16.04.2026 | 125,95 | 126,75 | 122,50 | 122,98 | -1,74% | 3.009,00 |
| 15.04.2026 | 124,60 | 126,60 | 122,60 | 125,15 | -0,06% | 3.576,00 |
| 14.04.2026 | 123,85 | 126,50 | 123,80 | 125,23 | 1,58% | 3.077,00 |
| 13.04.2026 | 120,95 | 124,35 | 120,95 | 123,28 | -0,32% | 5.280,00 |
| 10.04.2026 | 121,00 | 123,75 | 119,98 | 123,68 | 2,81% | 1.364,00 |
| 09.04.2026 | 119,55 | 122,60 | 118,65 | 120,30 | 0,19% | 2.277,00 |
| 08.04.2026 | 122,55 | 123,43 | 118,75 | 120,08 | 2,19% | 4.746,00 |
| 07.04.2026 | 116,05 | 117,55 | 113,45 | 117,50 | -0,06% | 2.796,00 |
| 02.04.2026 | 113,70 | 118,88 | 110,60 | 117,58 | -0,42% | 2.159,00 |
| 01.04.2026 | 113,63 | 119,35 | 113,50 | 118,08 | 4,10% | 5.005,00 |
| 31.03.2026 | 109,95 | 113,80 | 108,58 | 113,43 | 5,07% | 2.873,00 |
| 30.03.2026 | 109,18 | 112,28 | 106,85 | 107,95 | -0,16% | 3.150,00 |
| 27.03.2026 | 106,38 | 109,00 | 103,58 | 108,13 | 3,00% | 2.717,00 |
| 26.03.2026 | 104,85 | 106,95 | 101,60 | 104,98 | -1,11% | 3.209,00 |
| 25.03.2026 | 108,50 | 111,00 | 105,05 | 106,15 | -0,77% | 6.283,00 |
| 24.03.2026 | 103,20 | 107,03 | 100,65 | 106,98 | 3,56% | 3.435,00 |
| 23.03.2026 | 92,45 | 104,40 | 91,90 | 103,30 | 3,56% | 10.031,00 |
| 20.03.2026 | 105,00 | 108,10 | 98,21 | 99,75 | -5,03% | 4.914,00 |
| 19.03.2026 | 109,00 | 109,18 | 101,53 | 105,03 | -6,12% | 5.653,00 |
| 18.03.2026 | 119,58 | 120,08 | 111,10 | 111,88 | -5,93% | 2.991,00 |
| 17.03.2026 | 120,70 | 123,48 | 118,65 | 118,93 | -1,59% | 972,00 |
| 16.03.2026 | 122,15 | 124,03 | 118,40 | 120,85 | -1,29% | 3.560,00 |
| 13.03.2026 | 128,90 | 129,52 | 122,05 | 122,43 | -3,36% | 2.922,00 |
| 12.03.2026 | 127,80 | 129,38 | 125,23 | 126,68 | -1,25% | 1.228,00 |
| 11.03.2026 | 130,48 | 130,60 | 125,13 | 128,27 | -1,48% | 1.025,00 |
| 10.03.2026 | 128,38 | 131,38 | 128,00 | 130,20 | 2,26% | 4.638,00 |
| 09.03.2026 | 123,10 | 127,98 | 120,23 | 127,33 | 0,67% | 3.287,00 |
| 06.03.2026 | 128,18 | 128,88 | 124,15 | 126,48 | -0,61% | 2.289,00 |
| 05.03.2026 | 133,90 | 134,55 | 124,83 | 127,25 | -3,87% | 2.781,00 |
| 04.03.2026 | 132,02 | 135,13 | 129,93 | 132,38 | 1,50% | 3.850,00 |