112,600€
0,78%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 140,05 | 140,40 | 126,40 | 130,43 | -7,96% | 8.232,00 |
| 02.03.2026 | 142,15 | 145,05 | 136,55 | 141,70 | 2,53% | 3.983,00 |
| 27.02.2026 | 137,25 | 139,02 | 135,25 | 138,20 | 1,32% | 1.348,00 |
| 26.02.2026 | 134,27 | 136,85 | 131,08 | 136,40 | 2,10% | 969,00 |
| 25.02.2026 | 134,20 | 136,33 | 133,02 | 133,60 | 0,02% | 1.995,00 |
| 24.02.2026 | 131,25 | 134,43 | 128,77 | 133,58 | 0,85% | 3.855,00 |
| 23.02.2026 | 129,48 | 132,48 | 128,08 | 132,45 | 3,76% | 5.380,00 |
| 20.02.2026 | 124,15 | 127,80 | 122,10 | 127,65 | 3,38% | 3.007,00 |
| 19.02.2026 | 123,33 | 124,65 | 121,48 | 123,48 | 0,53% | 3.217,00 |
| 18.02.2026 | 121,08 | 124,23 | 120,63 | 122,83 | 2,31% | 2.062,00 |
| 17.02.2026 | 120,53 | 122,73 | 116,55 | 120,05 | -2,38% | 1.777,00 |
| 16.02.2026 | 122,25 | 123,55 | 121,53 | 122,98 | 0,14% | 2.941,00 |
| 13.02.2026 | 119,35 | 124,20 | 117,83 | 122,80 | 4,56% | 1.568,00 |
| 12.02.2026 | 124,68 | 125,93 | 117,15 | 117,45 | -6,58% | 3.173,00 |
| 11.02.2026 | 122,73 | 126,63 | 122,18 | 125,73 | 3,29% | 1.753,00 |
| 10.02.2026 | 118,55 | 122,40 | 117,55 | 121,73 | 1,52% | 2.634,00 |
| 09.02.2026 | 117,90 | 119,98 | 115,58 | 119,90 | 4,19% | 2.328,00 |
| 06.02.2026 | 109,55 | 116,28 | 109,55 | 115,08 | 4,02% | 2.093,00 |
| 05.02.2026 | 115,95 | 117,55 | 110,63 | 110,63 | -7,08% | 5.232,00 |
| 04.02.2026 | 119,53 | 119,93 | 114,50 | 119,05 | 2,83% | 4.890,00 |
| 03.02.2026 | 117,30 | 121,53 | 112,78 | 115,78 | 3,35% | 4.406,00 |
| 02.02.2026 | 104,00 | 115,25 | 100,51 | 112,03 | -0,09% | 9.835,00 |
| 30.01.2026 | 120,73 | 123,23 | 109,88 | 112,13 | -12,13% | 9.186,00 |
| 29.01.2026 | 133,50 | 134,63 | 124,90 | 127,60 | -2,58% | 5.918,00 |
| 28.01.2026 | 126,88 | 131,00 | 125,55 | 130,98 | 5,18% | 5.904,00 |
| 27.01.2026 | 126,15 | 127,75 | 119,30 | 124,53 | 0,99% | 7.122,00 |
| 26.01.2026 | 126,98 | 130,25 | 122,78 | 123,30 | -0,10% | 13.321,00 |
| 23.01.2026 | 124,15 | 124,90 | 122,05 | 123,43 | 0,92% | 5.505,00 |
| 22.01.2026 | 118,13 | 123,53 | 117,38 | 122,30 | 2,88% | 2.912,00 |
| 21.01.2026 | 122,20 | 124,93 | 117,43 | 118,88 | -1,70% | 2.647,00 |
| 20.01.2026 | 119,95 | 121,40 | 118,70 | 120,93 | 2,00% | 1.836,00 |
| 19.01.2026 | 118,48 | 119,68 | 117,75 | 118,55 | 1,54% | 3.098,00 |
| 16.01.2026 | 117,15 | 117,35 | 113,83 | 116,75 | 0,04% | 3.037,00 |
| 15.01.2026 | 113,73 | 116,80 | 112,80 | 116,70 | 2,14% | 2.453,00 |
| 14.01.2026 | 113,75 | 116,68 | 112,15 | 114,25 | 1,67% | 2.638,00 |
| 13.01.2026 | 110,28 | 113,30 | 110,00 | 112,38 | 2,14% | 3.245,00 |
| 12.01.2026 | 109,80 | 111,38 | 108,68 | 110,03 | 2,66% | 1.732,00 |
| 09.01.2026 | 106,58 | 108,85 | 105,15 | 107,18 | 0,80% | 2.491,00 |
| 08.01.2026 | 103,60 | 106,48 | 102,68 | 106,33 | 1,02% | 482,00 |
| 07.01.2026 | 105,63 | 106,48 | 102,13 | 105,25 | -1,96% | 2.452,00 |
| 06.01.2026 | 104,20 | 107,93 | 103,43 | 107,35 | 4,05% | 1.961,00 |
| 05.01.2026 | 102,20 | 107,50 | 102,20 | 103,18 | 2,56% | 4.450,00 |
| 02.01.2026 | 103,00 | 103,40 | 97,57 | 100,60 | -2,24% | 4.901,00 |
| 30.12.2025 | 100,78 | 102,90 | 100,60 | 102,90 | 3,22% | 1.257,00 |
| 29.12.2025 | 105,55 | 106,03 | 98,51 | 99,69 | -4,28% | 6.481,00 |
| 23.12.2025 | 104,40 | 105,25 | 102,30 | 104,15 | 0,19% | 2.401,00 |
| 22.12.2025 | 103,85 | 105,23 | 102,73 | 103,95 | 1,61% | 3.930,00 |
| 19.12.2025 | 98,79 | 102,70 | 98,41 | 102,30 | 3,82% | 2.874,00 |
| 18.12.2025 | 98,14 | 99,57 | 96,85 | 98,54 | 0,44% | 1.304,00 |
| 17.12.2025 | 98,52 | 99,62 | 96,23 | 98,11 | 0,72% | 3.742,00 |
| 16.12.2025 | 97,70 | 99,61 | 38,59 | 97,41 | -1,15% | 1.111,00 |
| 15.12.2025 | 102,05 | 102,28 | 98,18 | 98,54 | -1,60% | 3.675,00 |
| 12.12.2025 | 99,91 | 102,68 | 99,10 | 100,14 | 0,15% | 7.428,00 |
| 11.12.2025 | 95,82 | 101,18 | 95,66 | 100,00 | 3,60% | 3.593,00 |
| 10.12.2025 | 94,34 | 97,07 | 93,47 | 96,52 | 2,69% | 3.421,00 |
| 09.12.2025 | 89,75 | 94,01 | 89,72 | 93,99 | 4,09% | 1.610,00 |
| 08.12.2025 | 92,82 | 93,25 | 90,19 | 90,30 | -2,79% | 1.082,00 |
| 05.12.2025 | 93,81 | 95,51 | 92,45 | 92,89 | -0,61% | 1.203,00 |