101,200€
3,93%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 95,50 | 96,38 | 94,70 | 95,83 | 0,82% | 527,00 |
| 04.05.2026 | 93,68 | 98,70 | 93,65 | 95,05 | 1,49% | 6.992,00 |
| 30.04.2026 | 90,73 | 94,00 | 89,58 | 93,65 | 3,03% | 2.622,00 |
| 29.04.2026 | 95,65 | 99,55 | 89,60 | 90,90 | -4,97% | 4.470,00 |
| 28.04.2026 | 96,35 | 97,08 | 94,58 | 95,65 | -0,93% | 696,00 |
| 27.04.2026 | 95,38 | 97,60 | 95,05 | 96,55 | 1,10% | 1.232,00 |
| 24.04.2026 | 97,65 | 97,68 | 94,83 | 95,50 | -2,20% | 1.285,00 |
| 23.04.2026 | 98,18 | 99,83 | 96,53 | 97,65 | -0,86% | 3.809,00 |
| 22.04.2026 | 93,70 | 98,95 | 93,60 | 98,50 | 5,72% | 3.658,00 |
| 21.04.2026 | 95,03 | 97,15 | 90,08 | 93,18 | -1,95% | 3.019,00 |
| 20.04.2026 | 93,65 | 95,95 | 92,75 | 95,03 | -0,39% | 2.155,00 |
| 17.04.2026 | 92,43 | 95,75 | 91,95 | 95,40 | 3,47% | 4.127,00 |
| 16.04.2026 | 90,95 | 94,88 | 90,95 | 92,20 | 1,54% | 5.518,00 |
| 15.04.2026 | 89,05 | 91,88 | 89,03 | 90,80 | 1,97% | 1.063,00 |
| 14.04.2026 | 90,40 | 91,48 | 88,75 | 89,05 | -1,52% | 3.092,00 |
| 13.04.2026 | 89,18 | 90,88 | 88,53 | 90,43 | -0,85% | 3.314,00 |
| 10.04.2026 | 89,05 | 92,05 | 87,68 | 91,20 | 2,76% | 5.620,00 |
| 09.04.2026 | 88,28 | 90,43 | 87,25 | 88,75 | 0,28% | 2.059,00 |
| 08.04.2026 | 86,18 | 88,93 | 84,48 | 88,50 | 3,03% | 6.292,00 |
| 07.04.2026 | 81,88 | 86,90 | 81,15 | 85,90 | 4,69% | 2.058,00 |
| 02.04.2026 | 81,35 | 83,60 | 81,18 | 82,05 | -1,20% | 558,00 |
| 01.04.2026 | 85,13 | 86,65 | 82,60 | 83,05 | -2,15% | 1.499,00 |
| 31.03.2026 | 82,80 | 85,75 | 81,48 | 84,88 | 3,95% | 5.753,00 |
| 30.03.2026 | 79,48 | 83,15 | 79,48 | 81,65 | 2,96% | 4.406,00 |
| 27.03.2026 | 81,30 | 81,95 | 78,85 | 79,30 | -2,13% | 4.229,00 |
| 26.03.2026 | 79,63 | 81,90 | 79,15 | 81,03 | 1,25% | 2.772,00 |
| 25.03.2026 | 77,33 | 81,85 | 77,05 | 80,03 | 4,44% | 10.467,00 |
| 24.03.2026 | 73,38 | 76,80 | 72,35 | 76,63 | 5,15% | 2.594,00 |
| 23.03.2026 | 69,88 | 75,05 | 66,63 | 72,88 | 3,66% | 2.792,00 |
| 20.03.2026 | 71,15 | 72,75 | 69,08 | 70,30 | -1,13% | 2.891,00 |
| 19.03.2026 | 73,58 | 73,98 | 70,75 | 71,10 | -3,27% | 1.814,00 |
| 18.03.2026 | 81,48 | 81,53 | 73,38 | 73,50 | -9,26% | 6.110,00 |
| 17.03.2026 | 78,53 | 81,43 | 77,53 | 81,00 | 2,89% | 737,00 |
| 16.03.2026 | 79,08 | 80,25 | 78,10 | 78,73 | -0,19% | 1.986,00 |
| 13.03.2026 | 78,98 | 81,78 | 77,85 | 78,88 | 0,00% | 5.728,00 |
| 12.03.2026 | 71,35 | 79,93 | 71,23 | 78,88 | 7,79% | 7.235,00 |
| 11.03.2026 | 68,73 | 75,50 | 68,73 | 73,18 | 6,55% | 8.292,00 |
| 10.03.2026 | 66,95 | 69,48 | 66,75 | 68,68 | 2,85% | 3.951,00 |
| 09.03.2026 | 64,45 | 67,30 | 62,28 | 66,78 | 0,49% | 3.815,00 |
| 06.03.2026 | 72,00 | 72,20 | 65,48 | 66,45 | -7,58% | 6.028,00 |
| 05.03.2026 | 73,45 | 75,40 | 71,75 | 71,90 | -2,44% | 3.152,00 |
| 04.03.2026 | 70,10 | 74,38 | 69,53 | 73,70 | 4,02% | 3.617,00 |
| 03.03.2026 | 75,08 | 75,20 | 68,90 | 70,85 | -6,87% | 6.081,00 |
| 02.03.2026 | 77,63 | 78,85 | 74,63 | 76,08 | -5,85% | 7.991,00 |
| 27.02.2026 | 81,95 | 83,08 | 80,13 | 80,80 | -1,40% | 900,00 |
| 26.02.2026 | 82,05 | 84,90 | 80,15 | 81,95 | -0,12% | 3.957,00 |
| 25.02.2026 | 82,55 | 82,58 | 81,10 | 82,05 | -0,55% | 1.722,00 |
| 24.02.2026 | 79,35 | 82,80 | 79,35 | 82,50 | 3,94% | 1.970,00 |
| 23.02.2026 | 78,80 | 79,90 | 78,43 | 79,38 | -0,16% | 1.673,00 |
| 20.02.2026 | 78,25 | 80,33 | 78,25 | 79,50 | 1,60% | 2.348,00 |
| 19.02.2026 | 80,63 | 81,78 | 77,80 | 78,25 | -3,40% | 1.561,00 |
| 18.02.2026 | 80,20 | 81,03 | 77,90 | 81,00 | 1,41% | 2.030,00 |
| 17.02.2026 | 79,70 | 80,88 | 78,90 | 79,88 | 0,03% | 1.184,00 |
| 16.02.2026 | 80,50 | 80,83 | 78,78 | 79,85 | -0,93% | 1.319,00 |
| 13.02.2026 | 80,78 | 80,90 | 78,95 | 80,60 | 0,03% | 8.147,00 |
| 12.02.2026 | 83,63 | 84,35 | 80,18 | 80,58 | -3,96% | 1.994,00 |
| 11.02.2026 | 80,50 | 85,53 | 80,38 | 83,90 | 6,54% | 9.220,00 |
| 10.02.2026 | 76,23 | 80,40 | 76,20 | 78,75 | 3,38% | 3.199,00 |
| 09.02.2026 | 75,28 | 76,50 | 74,65 | 76,18 | 1,33% | 1.396,00 |
| 06.02.2026 | 75,98 | 77,20 | 74,53 | 75,18 | 0,33% | 1.002,00 |
| 05.02.2026 | 75,65 | 77,68 | 74,73 | 74,93 | -1,15% | 5.421,00 |
| 04.02.2026 | 68,90 | 76,98 | 68,78 | 75,80 | 9,97% | 14.941,00 |
| 03.02.2026 | 69,48 | 69,95 | 68,18 | 68,93 | -0,43% | 1.990,00 |
| 02.02.2026 | 68,28 | 69,58 | 66,38 | 69,23 | 0,87% | 2.993,00 |
| 30.01.2026 | 67,85 | 69,03 | 67,00 | 68,63 | 0,33% | 2.736,00 |
| 29.01.2026 | 68,88 | 69,90 | 67,25 | 68,40 | -0,33% | 3.309,00 |
| 28.01.2026 | 68,90 | 74,73 | 67,60 | 68,63 | -4,32% | 8.139,00 |
| 27.01.2026 | 73,83 | 74,23 | 71,55 | 71,73 | -2,81% | 1.078,00 |
| 26.01.2026 | 72,68 | 73,98 | 71,78 | 73,80 | 1,13% | 2.458,00 |
| 23.01.2026 | 72,68 | 73,33 | 71,90 | 72,98 | 0,41% | 1.590,00 |
| 22.01.2026 | 71,33 | 73,50 | 71,05 | 72,68 | 2,72% | 5.009,00 |
| 21.01.2026 | 67,73 | 71,43 | 66,98 | 70,75 | 5,83% | 5.853,00 |
| 20.01.2026 | 67,45 | 67,75 | 65,65 | 66,85 | -1,44% | 4.044,00 |
| 19.01.2026 | 69,93 | 70,23 | 66,88 | 67,83 | -4,47% | 6.070,00 |
| 16.01.2026 | 73,43 | 73,43 | 70,90 | 71,00 | -3,30% | 2.058,00 |
| 15.01.2026 | 72,90 | 74,43 | 72,58 | 73,43 | 1,10% | 1.651,00 |
| 14.01.2026 | 72,98 | 73,68 | 71,43 | 72,63 | -0,48% | 2.395,00 |
| 13.01.2026 | 70,43 | 73,65 | 70,40 | 72,98 | 3,62% | 4.265,00 |
| 12.01.2026 | 70,78 | 71,25 | 69,58 | 70,43 | -0,49% | 3.285,00 |
| 09.01.2026 | 69,90 | 70,90 | 69,18 | 70,78 | 1,94% | 709,00 |
| 08.01.2026 | 69,70 | 70,18 | 67,85 | 69,43 | -0,43% | 2.478,00 |
| 07.01.2026 | 71,53 | 71,58 | 69,38 | 69,73 | -2,45% | 2.877,00 |
| 06.01.2026 | 70,23 | 71,63 | 69,53 | 71,48 | 1,85% | 1.120,00 |
| 05.01.2026 | 71,48 | 73,00 | 69,53 | 70,18 | -1,82% | 3.390,00 |
| 02.01.2026 | 69,28 | 71,80 | 69,08 | 71,48 | 3,85% | 3.307,00 |
| 30.12.2025 | 68,33 | 69,15 | 67,75 | 68,83 | 1,03% | 2.865,00 |
| 29.12.2025 | 66,63 | 68,45 | 66,38 | 68,13 | 2,33% | 3.130,00 |
| 23.12.2025 | 67,43 | 68,28 | 66,50 | 66,58 | -1,26% | 2.456,00 |
| 22.12.2025 | 67,83 | 68,25 | 66,55 | 67,43 | -0,52% | 842,00 |
| 19.12.2025 | 68,13 | 68,78 | 67,48 | 67,78 | -0,48% | 958,00 |
| 18.12.2025 | 67,70 | 68,73 | 66,38 | 68,10 | 0,67% | 654,00 |
| 17.12.2025 | 68,78 | 68,85 | 67,35 | 67,65 | -1,67% | 4.114,00 |
| 16.12.2025 | 68,13 | 70,18 | 67,88 | 68,80 | 0,70% | 3.084,00 |
| 15.12.2025 | 69,93 | 70,95 | 68,18 | 68,33 | -2,22% | 2.811,00 |
| 12.12.2025 | 66,93 | 70,35 | 66,90 | 69,88 | 4,37% | 4.351,00 |
| 11.12.2025 | 66,35 | 67,68 | 65,18 | 66,95 | -0,26% | 9.580,00 |
| 10.12.2025 | 67,43 | 68,70 | 66,50 | 67,13 | -0,63% | 1.450,00 |
| 09.12.2025 | 66,53 | 67,90 | 66,38 | 67,55 | 1,62% | 3.311,00 |
| 08.12.2025 | 67,60 | 67,63 | 66,13 | 66,48 | -1,70% | 6.285,00 |
| 05.12.2025 | 66,40 | 67,75 | 66,28 | 67,63 | 1,84% | 2.264,00 |