82,175€
-0,60%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 82,68 | 83,23 | 81,80 | 82,18 | -0,60% | 1.003,00 |
| 11.11.2026 | 80,33 | 82,68 | 80,05 | 82,68 | 2,83% | 1.522,00 |
| 10.11.2026 | 80,18 | 81,35 | 79,83 | 80,40 | 0,56% | 1.948,00 |
| 09.11.2026 | 79,85 | 80,03 | 78,10 | 79,95 | 0,92% | 1.098,00 |
| 06.11.2026 | 79,58 | 79,60 | 77,30 | 79,23 | -0,47% | 1.471,00 |
| 05.11.2026 | 81,93 | 83,35 | 79,33 | 79,60 | -2,72% | 1.819,00 |
| 04.11.2026 | 81,80 | 83,48 | 81,28 | 81,83 | 0,03% | 1.777,00 |
| 03.11.2026 | 83,50 | 83,60 | 81,33 | 81,80 | -2,65% | 1.748,00 |
| 02.11.2026 | 82,90 | 84,90 | 82,33 | 84,03 | 1,02% | 1.221,00 |
| 30.10.2026 | 81,80 | 84,28 | 80,50 | 83,18 | -0,81% | 2.055,00 |
| 29.10.2026 | 84,95 | 87,65 | 81,20 | 83,85 | 0,81% | 2.836,00 |
| 28.10.2026 | 82,35 | 83,43 | 81,48 | 83,18 | 0,97% | 1.136,00 |
| 27.10.2026 | 80,95 | 82,53 | 80,23 | 82,38 | 1,73% | 822,00 |
| 26.10.2026 | 79,68 | 81,40 | 79,25 | 80,98 | 3,05% | 762,00 |
| 23.10.2026 | 82,45 | 82,58 | 76,90 | 78,58 | -4,76% | 3.539,00 |
| 22.10.2026 | 86,40 | 86,53 | 81,70 | 82,50 | -4,76% | 2.653,00 |
| 21.10.2026 | 85,68 | 87,63 | 84,50 | 86,63 | 1,40% | 1.439,00 |
| 20.10.2026 | 87,85 | 87,93 | 85,33 | 85,43 | -2,82% | 873,00 |
| 19.10.2026 | 88,50 | 89,88 | 87,63 | 87,90 | -0,65% | 2.054,00 |
| 16.10.2026 | 88,53 | 90,13 | 87,23 | 88,48 | 0,00% | 600,00 |
| 15.10.2026 | 88,48 | 88,48 | 88,45 | 88,48 | 0,51% | - |
| 14.10.2026 | 88,23 | 89,78 | 87,03 | 88,03 | -0,23% | 1.206,00 |
| 13.10.2026 | 87,23 | 88,60 | 87,18 | 88,23 | 1,20% | 889,00 |
| 12.10.2026 | 89,00 | 89,25 | 86,80 | 87,18 | -2,08% | 797,00 |
| 09.10.2026 | 87,88 | 89,65 | 87,85 | 89,03 | 1,31% | 798,00 |
| 08.10.2026 | 88,53 | 88,60 | 87,20 | 87,88 | -0,73% | 691,00 |
| 07.10.2026 | 89,93 | 91,75 | 88,38 | 88,53 | -2,16% | 1.079,00 |
| 06.10.2026 | 89,08 | 90,65 | 88,60 | 90,48 | 1,57% | 1.602,00 |
| 05.10.2026 | 88,93 | 90,23 | 87,83 | 89,08 | 0,17% | 1.905,00 |
| 02.10.2026 | 87,70 | 89,48 | 87,33 | 88,93 | 1,60% | 2.557,00 |
| 01.10.2026 | 89,95 | 89,98 | 87,28 | 87,53 | -2,72% | 934,00 |
| 30.09.2026 | 88,13 | 90,90 | 88,05 | 89,98 | 2,16% | 2.533,00 |
| 29.09.2026 | 87,00 | 90,83 | 86,53 | 88,08 | 1,73% | 799,00 |
| 28.09.2026 | 87,45 | 88,40 | 85,68 | 86,58 | -1,03% | 1.367,00 |
| 25.09.2026 | 87,25 | 88,23 | 86,65 | 87,48 | 0,29% | 728,00 |
| 24.09.2026 | 89,78 | 90,88 | 87,10 | 87,23 | -3,14% | 982,00 |
| 23.09.2026 | 88,45 | 91,25 | 88,40 | 90,05 | 2,10% | 748,00 |
| 22.09.2026 | 87,28 | 90,35 | 87,15 | 88,20 | 0,94% | 3.430,00 |
| 21.09.2026 | 85,90 | 88,50 | 85,90 | 87,38 | 1,98% | 1.782,00 |
| 18.09.2026 | 86,83 | 87,35 | 85,15 | 85,68 | -1,32% | 2.173,00 |
| 17.09.2026 | 90,00 | 90,73 | 85,20 | 86,83 | -2,06% | 3.064,00 |
| 16.09.2026 | 86,33 | 88,68 | 86,33 | 88,65 | 2,69% | 2.343,00 |
| 15.09.2026 | 85,05 | 86,68 | 82,93 | 86,33 | 1,11% | 1.230,00 |
| 14.09.2026 | 88,03 | 88,03 | 85,08 | 85,38 | -2,71% | 1.060,00 |
| 11.09.2026 | 90,68 | 91,13 | 87,70 | 87,75 | -3,23% | 1.292,00 |
| 10.09.2026 | 91,68 | 92,63 | 90,18 | 90,68 | -1,09% | 1.003,00 |
| 09.09.2026 | 91,60 | 93,88 | 91,35 | 91,68 | -0,27% | 1.500,00 |
| 08.09.2026 | 89,78 | 92,65 | 89,23 | 91,93 | 2,54% | 1.441,00 |
| 07.09.2026 | 91,83 | 92,08 | 88,80 | 89,65 | -2,87% | 2.395,00 |
| 04.09.2026 | 94,83 | 94,83 | 88,63 | 92,30 | -2,66% | 2.173,00 |
| 03.09.2026 | 93,95 | 95,75 | 93,40 | 94,83 | 0,90% | 2.578,00 |
| 02.09.2026 | 93,93 | 94,65 | 92,85 | 93,98 | 0,11% | 339,00 |
| 01.09.2026 | 93,88 | 96,38 | 92,38 | 93,88 | 0,00% | 942,00 |
| 31.08.2026 | 93,10 | 95,15 | 92,88 | 93,88 | 0,81% | 1.124,00 |
| 28.08.2026 | 90,28 | 93,75 | 90,28 | 93,13 | 3,19% | 3.751,00 |
| 27.08.2026 | 90,03 | 91,30 | 89,03 | 90,25 | 0,47% | 2.203,00 |
| 26.08.2026 | 90,08 | 91,43 | 89,63 | 89,83 | -0,47% | 3.047,00 |
| 25.08.2026 | 93,15 | 93,63 | 89,35 | 90,25 | -3,09% | 3.356,00 |
| 24.08.2026 | 89,08 | 94,08 | 88,73 | 93,13 | 4,14% | 3.689,00 |
| 21.08.2026 | 89,55 | 90,85 | 88,85 | 89,43 | -0,17% | 1.436,00 |
| 20.08.2026 | 89,10 | 89,58 | 88,83 | 89,58 | -2,87% | 1.500,00 |
| 19.08.2026 | 91,60 | 92,88 | 91,45 | 92,23 | -3,76% | 1.557,00 |
| 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 |