69,640€
2,10%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 68,24 | 69,68 | 67,28 | 69,64 | 2,10% | 835,00 |
| 20.12.2024 | 66,92 | 69,50 | 65,90 | 68,21 | 1,90% | 980,00 |
| 19.12.2024 | 68,06 | 68,33 | 66,72 | 66,94 | -1,70% | 665,00 |
| 18.12.2024 | 69,93 | 69,93 | 67,78 | 68,10 | -2,62% | 412,00 |
| 17.12.2024 | 70,93 | 70,93 | 69,22 | 69,93 | -1,41% | 1.197,00 |
| 16.12.2024 | 71,77 | 71,82 | 69,91 | 70,93 | -1,09% | 1.285,00 |
| 13.12.2024 | 73,18 | 73,51 | 71,02 | 71,71 | -2,01% | 1.611,00 |
| 12.12.2024 | 74,06 | 75,60 | 72,92 | 73,18 | -1,11% | 154,00 |
| 11.12.2024 | 75,68 | 78,10 | 74,00 | 74,00 | -2,30% | 456,00 |
| 10.12.2024 | 75,55 | 76,03 | 73,71 | 75,74 | 0,33% | 126,00 |
| 09.12.2024 | 72,79 | 76,25 | 72,70 | 75,49 | 3,71% | 478,00 |
| 06.12.2024 | 71,96 | 73,04 | 71,80 | 72,79 | 1,15% | 255,00 |
| 05.12.2024 | 71,03 | 72,45 | 70,46 | 71,96 | 1,31% | 228,00 |
| 04.12.2024 | 70,65 | 71,55 | 70,09 | 71,03 | 0,45% | 296,00 |
| 03.12.2024 | 71,30 | 72,64 | 69,84 | 70,71 | -0,83% | 876,00 |
| 02.12.2024 | 70,49 | 71,75 | 70,42 | 71,30 | 0,81% | 319,00 |
| 29.11.2024 | 70,78 | 71,26 | 70,04 | 70,73 | -0,16% | 96,00 |
| 28.11.2024 | 70,05 | 71,31 | 70,05 | 70,84 | 1,13% | 406,00 |
| 27.11.2024 | 70,90 | 70,95 | 69,24 | 70,05 | -1,20% | 158,00 |
| 26.11.2024 | 72,06 | 72,06 | 70,17 | 70,90 | -1,69% | 692,00 |
| 25.11.2024 | 71,09 | 72,47 | 70,98 | 72,12 | 1,36% | 235,00 |
| 22.11.2024 | 72,22 | 72,81 | 70,43 | 71,15 | -1,48% | 224,00 |
| 21.11.2024 | 73,05 | 73,17 | 71,48 | 72,22 | -1,14% | 445,00 |
| 20.11.2024 | 73,06 | 73,28 | 71,71 | 73,05 | 0,15% | 1.380,00 |
| 19.11.2024 | 73,27 | 74,32 | 71,17 | 72,94 | -0,37% | 564,00 |
| 18.11.2024 | 74,55 | 74,98 | 73,14 | 73,21 | -1,80% | 443,00 |
| 15.11.2024 | 73,86 | 75,70 | 73,06 | 74,55 | 1,02% | 290,00 |
| 14.11.2024 | 72,48 | 74,71 | 71,37 | 73,80 | 1,82% | 496,00 |
| 13.11.2024 | 75,19 | 75,25 | 72,03 | 72,48 | -3,60% | 1.095,00 |
| 12.11.2024 | 78,15 | 78,49 | 74,64 | 75,19 | -4,33% | 1.247,00 |
| 11.11.2024 | 78,27 | 79,29 | 78,07 | 78,59 | 0,49% | 389,00 |
| 08.11.2024 | 81,81 | 82,12 | 77,39 | 78,21 | -4,40% | 1.083,00 |
| 07.11.2024 | 78,84 | 82,44 | 78,38 | 81,81 | 3,71% | 563,00 |
| 06.11.2024 | 78,89 | 82,25 | 76,20 | 78,88 | -0,60% | 482,00 |
| 05.11.2024 | 79,95 | 80,94 | 78,78 | 79,36 | -0,79% | 15,00 |
| 04.11.2024 | 77,96 | 80,50 | 77,75 | 79,99 | 2,60% | 116,00 |
| 01.11.2024 | 77,58 | 78,67 | 77,33 | 77,96 | 0,49% | 310,00 |
| 31.10.2024 | 78,98 | 79,08 | 76,80 | 77,58 | -1,77% | 1.477,00 |
| 30.10.2024 | 80,12 | 80,33 | 77,94 | 78,98 | -1,62% | 623,00 |
| 29.10.2024 | 82,55 | 83,31 | 79,79 | 80,28 | -2,79% | 1.043,00 |
| 28.10.2024 | 85,49 | 86,06 | 81,69 | 82,58 | -3,10% | 1.454,00 |
| 25.10.2024 | 85,81 | 86,47 | 84,33 | 85,22 | -0,77% | 581,00 |
| 24.10.2024 | 84,68 | 87,58 | 84,68 | 85,88 | 1,33% | 210,00 |
| 23.10.2024 | 84,91 | 86,77 | 84,41 | 84,75 | -0,12% | 231,00 |
| 22.10.2024 | 84,99 | 85,19 | 83,66 | 84,85 | -0,33% | 130,00 |
| 21.10.2024 | 84,97 | 86,37 | 84,33 | 85,13 | 0,19% | 89,00 |
| 18.10.2024 | 84,46 | 86,99 | 84,26 | 84,97 | 0,60% | 352,00 |
| 17.10.2024 | 84,99 | 85,72 | 83,82 | 84,46 | -0,79% | 429,00 |
| 16.10.2024 | 85,65 | 86,14 | 84,39 | 85,13 | -0,61% | 120,00 |
| 15.10.2024 | 88,26 | 88,45 | 85,40 | 85,65 | -2,96% | 348,00 |
| 14.10.2024 | 90,88 | 91,57 | 88,03 | 88,26 | -2,82% | 313,00 |
| 11.10.2024 | 91,17 | 91,39 | 90,44 | 90,82 | -0,38% | 200,00 |
| 10.10.2024 | 91,82 | 93,91 | 90,55 | 91,17 | -0,71% | 92,00 |
| 09.10.2024 | 89,16 | 92,89 | 89,16 | 91,82 | 2,74% | 95,00 |
| 08.10.2024 | 92,47 | 92,54 | 89,18 | 89,37 | -3,43% | 56,00 |
| 07.10.2024 | 93,24 | 93,24 | 91,86 | 92,54 | -0,47% | - |
| 04.10.2024 | 92,91 | 93,77 | 91,04 | 92,98 | 0,23% | 370,00 |
| 03.10.2024 | 93,50 | 94,23 | 90,84 | 92,77 | -0,94% | 221,00 |
| 02.10.2024 | 89,12 | 97,04 | 88,98 | 93,65 | 5,25% | 1.622,00 |
| 01.10.2024 | 88,81 | 90,65 | 88,31 | 88,98 | 0,19% | 186,00 |
| 30.09.2024 | 87,43 | 89,21 | 87,43 | 88,81 | 1,81% | 146,00 |
| 27.09.2024 | 82,24 | 89,14 | 81,96 | 87,23 | 6,04% | 2.133,00 |
| 26.09.2024 | 80,81 | 82,34 | 80,67 | 82,26 | 1,71% | 555,00 |
| 25.09.2024 | 80,77 | 81,37 | 79,96 | 80,88 | 0,14% | 1.245,00 |
| 24.09.2024 | 80,40 | 83,02 | 80,16 | 80,77 | 0,54% | 846,00 |
| 23.09.2024 | 81,91 | 82,17 | 79,76 | 80,34 | -1,92% | 2.192,00 |
| 20.09.2024 | 84,97 | 84,97 | 81,58 | 81,91 | -3,60% | 182,00 |
| 19.09.2024 | 82,89 | 85,37 | 81,66 | 84,97 | 2,51% | 477,00 |
| 18.09.2024 | 82,42 | 83,74 | 81,29 | 82,89 | 0,57% | 4,00 |
| 17.09.2024 | 81,06 | 83,60 | 80,40 | 82,42 | 1,73% | 1.750,00 |
| 16.09.2024 | 81,54 | 81,77 | 80,05 | 81,02 | -0,59% | 1.610,00 |
| 13.09.2024 | 79,69 | 82,59 | 79,37 | 81,50 | 2,27% | 1.886,00 |
| 12.09.2024 | 79,72 | 81,43 | 78,38 | 79,69 | -0,09% | 3.031,00 |
| 11.09.2024 | 78,67 | 80,45 | 78,51 | 79,76 | 1,44% | 94,00 |
| 10.09.2024 | 80,57 | 80,57 | 77,49 | 78,63 | -2,50% | 446,00 |
| 09.09.2024 | 80,97 | 81,44 | 80,03 | 80,65 | -0,10% | 665,00 |
| 06.09.2024 | 83,25 | 83,28 | 80,08 | 80,73 | -3,03% | 166,00 |
| 05.09.2024 | 82,33 | 85,91 | 82,29 | 83,25 | 1,07% | 177,00 |
| 04.09.2024 | 83,84 | 83,84 | 81,75 | 82,37 | -1,75% | 210,00 |
| 03.09.2024 | 86,86 | 86,93 | 82,34 | 83,84 | -3,48% | 222,00 |
| 02.09.2024 | 87,19 | 87,23 | 85,50 | 86,86 | -0,38% | 127,00 |
| 30.08.2024 | 86,57 | 87,47 | 86,45 | 87,19 | 0,72% | 240,00 |
| 29.08.2024 | 86,25 | 87,05 | 85,64 | 86,57 | 0,42% | 35,00 |
| 28.08.2024 | 86,67 | 86,84 | 85,15 | 86,21 | -0,53% | 50,00 |
| 27.08.2024 | 87,35 | 88,20 | 86,20 | 86,67 | -0,70% | 655,00 |
| 26.08.2024 | 87,42 | 87,95 | 86,44 | 87,28 | -0,39% | 20,00 |
| 23.08.2024 | 86,51 | 88,13 | 86,10 | 87,62 | 1,54% | 25,00 |
| 22.08.2024 | 87,11 | 87,15 | 85,72 | 86,29 | -0,94% | 1.357,00 |
| 21.08.2024 | 85,28 | 87,54 | 84,66 | 87,11 | 2,31% | 15,00 |
| 20.08.2024 | 86,12 | 86,66 | 84,91 | 85,14 | -1,06% | 185,00 |
| 19.08.2024 | 85,96 | 86,96 | 85,89 | 86,05 | 0,10% | 50,00 |
| 16.08.2024 | 85,36 | 86,34 | 85,29 | 85,96 | 0,70% | 310,00 |
| 15.08.2024 | 83,84 | 85,83 | 83,45 | 85,36 | 1,81% | 198,00 |
| 14.08.2024 | 83,97 | 84,48 | 82,80 | 83,84 | -0,15% | 420,00 |
| 13.08.2024 | 84,43 | 84,49 | 82,71 | 83,97 | -0,38% | 90,00 |
| 12.08.2024 | 84,49 | 84,84 | 83,85 | 84,29 | 0,00% | 20,00 |
| 09.08.2024 | 85,65 | 86,10 | 83,01 | 84,29 | -1,68% | 126,00 |
| 08.08.2024 | 85,97 | 86,38 | 83,57 | 85,73 | 0,05% | 215,00 |
| 07.08.2024 | 82,64 | 87,01 | 82,64 | 85,69 | 4,02% | 33,00 |
| 06.08.2024 | 84,04 | 86,13 | 81,54 | 82,38 | -2,21% | 248,00 |