62,575€
-0,24%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 62,73 | 63,15 | 62,10 | 62,60 | -0,20% | 520,00 |
| 05.06.2025 | 64,08 | 64,50 | 62,05 | 62,73 | -2,18% | 1.846,00 |
| 04.06.2025 | 62,35 | 64,63 | 62,33 | 64,13 | 2,89% | 1.185,00 |
| 03.06.2025 | 62,83 | 62,93 | 61,28 | 62,33 | -0,80% | 1.238,00 |
| 02.06.2025 | 62,53 | 63,08 | 60,93 | 62,83 | 0,16% | 1.726,00 |
| 30.05.2025 | 63,23 | 63,78 | 62,08 | 62,73 | -0,79% | 1.249,00 |
| 29.05.2025 | 63,25 | 64,53 | 62,83 | 63,23 | -0,08% | 2.193,00 |
| 28.05.2025 | 63,63 | 63,85 | 62,78 | 63,28 | -0,47% | 825,00 |
| 27.05.2025 | 63,18 | 63,80 | 62,30 | 63,58 | 0,47% | 302,00 |
| 26.05.2025 | 61,30 | 63,38 | 61,30 | 63,28 | 2,89% | 1.696,00 |
| 23.05.2025 | 62,10 | 63,20 | 60,18 | 61,50 | -1,28% | 2.151,00 |
| 22.05.2025 | 63,05 | 63,58 | 61,65 | 62,30 | -1,50% | 2.807,00 |
| 21.05.2025 | 64,18 | 64,73 | 63,00 | 63,25 | -1,71% | 2.252,00 |
| 20.05.2025 | 64,58 | 64,68 | 62,13 | 64,35 | -0,66% | 1.802,00 |
| 19.05.2025 | 64,28 | 65,28 | 63,83 | 64,78 | 0,15% | 1.645,00 |
| 16.05.2025 | 66,48 | 66,95 | 63,75 | 64,68 | -2,71% | 3.573,00 |
| 15.05.2025 | 67,35 | 67,35 | 65,38 | 66,48 | -1,37% | 1.399,00 |
| 14.05.2025 | 67,75 | 67,98 | 65,05 | 67,40 | -0,52% | 1.087,00 |
| 13.05.2025 | 66,68 | 68,13 | 65,95 | 67,75 | 1,23% | 1.167,00 |
| 12.05.2025 | 64,48 | 69,03 | 64,48 | 66,93 | 3,84% | 4.098,00 |
| 09.05.2025 | 65,70 | 66,75 | 63,95 | 64,45 | -1,83% | 758,00 |
| 08.05.2025 | 67,05 | 67,05 | 62,65 | 65,65 | -2,05% | 4.403,00 |
| 07.05.2025 | 65,63 | 68,33 | 64,65 | 67,03 | 2,09% | 4.073,00 |
| 06.05.2025 | 66,80 | 67,70 | 62,83 | 65,65 | -1,94% | 2.058,00 |
| 05.05.2025 | 67,63 | 68,48 | 65,60 | 66,95 | -1,00% | 2.538,00 |
| 02.05.2025 | 67,55 | 70,20 | 66,78 | 67,63 | 0,07% | 1.035,00 |
| 30.04.2025 | 71,13 | 71,80 | 65,10 | 67,58 | -5,16% | 3.141,00 |
| 29.04.2025 | 71,00 | 72,48 | 69,00 | 71,25 | 0,32% | 434,00 |
| 28.04.2025 | 69,28 | 71,10 | 69,10 | 71,03 | 2,27% | 467,00 |
| 25.04.2025 | 67,63 | 69,45 | 67,50 | 69,45 | 2,70% | 135,00 |
| 24.04.2025 | 67,00 | 68,05 | 65,23 | 67,63 | 0,97% | 1.080,00 |
| 23.04.2025 | 65,08 | 68,03 | 65,08 | 66,98 | 2,92% | 637,00 |
| 22.04.2025 | 64,43 | 65,28 | 62,38 | 65,08 | 1,01% | 789,00 |
| 17.04.2025 | 64,25 | 64,88 | 63,15 | 64,43 | 1,38% | 1.202,00 |
| 16.04.2025 | 65,73 | 65,95 | 63,38 | 63,55 | -3,64% | 481,00 |
| 15.04.2025 | 65,63 | 66,43 | 64,98 | 65,95 | 0,57% | 1.171,00 |
| 14.04.2025 | 64,48 | 65,95 | 63,58 | 65,58 | 1,86% | 808,00 |
| 11.04.2025 | 63,93 | 65,13 | 60,75 | 64,38 | 0,94% | 1.267,00 |
| 10.04.2025 | 66,35 | 68,58 | 61,80 | 63,78 | -3,74% | 1.146,00 |
| 09.04.2025 | 59,15 | 67,25 | 58,85 | 66,25 | 11,34% | 2.501,00 |
| 08.04.2025 | 61,15 | 64,08 | 59,30 | 59,50 | -2,70% | 3.486,00 |
| 07.04.2025 | 61,83 | 63,85 | 56,58 | 61,15 | -1,62% | 4.841,00 |
| 04.04.2025 | 66,65 | 66,73 | 59,93 | 62,16 | -6,74% | 2.833,00 |
| 03.04.2025 | 70,18 | 70,71 | 64,13 | 66,65 | -7,65% | 8.717,00 |
| 02.04.2025 | 74,91 | 75,12 | 71,59 | 72,17 | -3,76% | 701,00 |
| 01.04.2025 | 76,68 | 76,97 | 74,55 | 74,99 | -2,36% | 207,00 |
| 31.03.2025 | 78,00 | 78,00 | 74,53 | 76,80 | -1,51% | 1.058,00 |
| 28.03.2025 | 79,31 | 79,70 | 77,56 | 77,98 | -1,68% | 455,00 |
| 27.03.2025 | 80,25 | 80,49 | 77,61 | 79,31 | -1,51% | 319,00 |
| 26.03.2025 | 82,61 | 83,01 | 80,29 | 80,53 | -2,51% | 344,00 |
| 25.03.2025 | 81,04 | 82,76 | 80,64 | 82,60 | 1,92% | 585,00 |
| 24.03.2025 | 81,04 | 83,10 | 80,20 | 81,04 | 0,12% | 908,00 |
| 21.03.2025 | 82,03 | 82,13 | 79,60 | 80,94 | -1,32% | 2.351,00 |
| 20.03.2025 | 86,23 | 87,64 | 81,57 | 82,02 | -4,87% | 2.012,00 |
| 19.03.2025 | 86,95 | 87,98 | 84,04 | 86,22 | -0,84% | 1.971,00 |
| 18.03.2025 | 83,61 | 87,66 | 83,51 | 86,95 | 4,02% | 1.734,00 |
| 17.03.2025 | 82,62 | 84,22 | 81,50 | 83,59 | 0,63% | 1.466,00 |
| 14.03.2025 | 81,98 | 84,35 | 78,69 | 83,07 | 2,18% | 1.067,00 |
| 13.03.2025 | 80,33 | 81,59 | 78,00 | 81,30 | 0,83% | 1.042,00 |
| 12.03.2025 | 76,82 | 82,11 | 73,78 | 80,63 | 5,72% | 2.971,00 |
| 11.03.2025 | 76,58 | 78,97 | 74,73 | 76,27 | -0,04% | 1.958,00 |
| 10.03.2025 | 77,76 | 79,22 | 75,68 | 76,30 | -1,88% | 1.332,00 |
| 07.03.2025 | 78,48 | 79,58 | 76,18 | 77,76 | -0,92% | 1.013,00 |
| 06.03.2025 | 74,93 | 79,71 | 74,93 | 78,48 | 4,74% | 2.137,00 |
| 05.03.2025 | 67,53 | 76,15 | 67,53 | 74,93 | 10,89% | 5.297,00 |
| 04.03.2025 | 69,20 | 69,20 | 65,27 | 67,57 | -2,36% | 2.414,00 |
| 03.03.2025 | 69,53 | 70,96 | 67,76 | 69,20 | -0,07% | 2.143,00 |
| 28.02.2025 | 70,61 | 70,73 | 68,94 | 69,25 | -2,62% | 734,00 |
| 27.02.2025 | 72,05 | 72,61 | 70,55 | 71,11 | -1,22% | 1.082,00 |
| 26.02.2025 | 70,79 | 72,40 | 70,49 | 71,99 | 1,64% | 210,00 |
| 25.02.2025 | 70,63 | 71,22 | 69,54 | 70,83 | 0,31% | 1.473,00 |
| 24.02.2025 | 70,44 | 73,21 | 70,27 | 70,61 | 1,38% | 1.462,00 |
| 21.02.2025 | 69,75 | 71,86 | 69,53 | 69,65 | -0,14% | 693,00 |
| 20.02.2025 | 69,43 | 71,17 | 69,13 | 69,75 | 0,46% | 2.115,00 |
| 19.02.2025 | 72,80 | 73,17 | 68,81 | 69,43 | -4,59% | 2.648,00 |
| 18.02.2025 | 73,73 | 73,89 | 71,71 | 72,77 | -1,33% | 769,00 |
| 17.02.2025 | 74,70 | 74,96 | 73,11 | 73,75 | -1,22% | 685,00 |
| 14.02.2025 | 74,18 | 75,83 | 73,62 | 74,66 | 0,58% | 457,00 |
| 13.02.2025 | 69,69 | 75,36 | 69,69 | 74,23 | 6,51% | 3.559,00 |
| 12.02.2025 | 68,56 | 69,96 | 67,99 | 69,69 | 1,66% | 232,00 |
| 11.02.2025 | 70,14 | 70,29 | 67,77 | 68,55 | -2,29% | 487,00 |
| 10.02.2025 | 68,76 | 70,32 | 68,62 | 70,16 | 2,01% | 1.679,00 |
| 07.02.2025 | 68,73 | 71,57 | 68,61 | 68,78 | 0,07% | 612,00 |
| 06.02.2025 | 64,61 | 69,19 | 64,18 | 68,73 | 6,34% | 2.248,00 |
| 05.02.2025 | 65,07 | 65,14 | 63,49 | 64,63 | -0,65% | 868,00 |
| 04.02.2025 | 64,85 | 65,38 | 63,53 | 65,05 | 0,29% | 1.276,00 |
| 03.02.2025 | 64,84 | 66,01 | 63,15 | 64,86 | -2,19% | 1.473,00 |
| 31.01.2025 | 67,77 | 68,00 | 65,95 | 66,31 | -2,15% | 385,00 |
| 30.01.2025 | 67,25 | 68,58 | 66,88 | 67,77 | 0,77% | 568,00 |
| 29.01.2025 | 66,42 | 68,58 | 66,42 | 67,25 | 1,25% | 2.881,00 |
| 28.01.2025 | 64,77 | 66,85 | 63,96 | 66,42 | 2,42% | 2.053,00 |
| 27.01.2025 | 65,24 | 65,24 | 63,93 | 64,85 | -0,57% | 1.416,00 |
| 24.01.2025 | 64,65 | 66,89 | 64,02 | 65,22 | 0,88% | 590,00 |
| 23.01.2025 | 63,88 | 64,67 | 63,12 | 64,65 | 1,22% | 137,00 |
| 22.01.2025 | 65,33 | 65,42 | 63,61 | 63,87 | -2,26% | 635,00 |
| 21.01.2025 | 65,25 | 65,70 | 64,53 | 65,35 | -0,15% | 105,00 |
| 20.01.2025 | 65,93 | 66,09 | 64,33 | 65,45 | -0,70% | 152,00 |
| 17.01.2025 | 63,93 | 66,34 | 63,82 | 65,91 | 3,10% | 809,00 |
| 16.01.2025 | 63,51 | 64,82 | 63,15 | 63,93 | 0,69% | 344,00 |
| 15.01.2025 | 61,07 | 64,88 | 60,93 | 63,49 | 3,95% | 1.345,00 |