88,150€
3,55%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 86,08 | 88,93 | 84,50 | 88,55 | 4,02% | 192,00 |
| 07.04.2026 | 82,40 | 86,90 | 81,10 | 85,13 | 4,00% | 358,00 |
| 02.04.2026 | 81,05 | 83,55 | 80,85 | 81,85 | -2,12% | 308,00 |
| 01.04.2026 | 85,10 | 86,63 | 82,80 | 83,63 | -1,99% | 157,00 |
| 31.03.2026 | 81,60 | 85,73 | 81,48 | 85,33 | 3,24% | 767,00 |
| 30.03.2026 | 79,15 | 83,15 | 79,15 | 82,65 | 4,16% | 541,00 |
| 27.03.2026 | 81,50 | 81,95 | 78,95 | 79,35 | -1,92% | 1.022,00 |
| 26.03.2026 | 79,13 | 81,93 | 79,00 | 80,90 | 1,22% | 763,00 |
| 25.03.2026 | 77,00 | 81,83 | 76,83 | 79,93 | 4,44% | 1.251,00 |
| 24.03.2026 | 71,90 | 76,63 | 71,90 | 76,53 | 4,97% | 430,00 |
| 23.03.2026 | 69,93 | 75,00 | 66,60 | 72,90 | 4,48% | 988,00 |
| 20.03.2026 | 71,55 | 72,68 | 69,08 | 69,78 | -2,41% | 215,00 |
| 19.03.2026 | 73,25 | 73,68 | 70,75 | 71,50 | -2,29% | 425,00 |
| 18.03.2026 | 80,58 | 82,00 | 73,18 | 73,18 | -9,41% | 1.144,00 |
| 17.03.2026 | 78,03 | 81,35 | 77,53 | 80,78 | 2,60% | 303,00 |
| 16.03.2026 | 79,25 | 80,23 | 78,08 | 78,73 | -3,29% | 2.659,00 |
| 13.03.2026 | 78,80 | 81,75 | 77,85 | 81,40 | 3,60% | 882,00 |
| 12.03.2026 | 71,73 | 79,93 | 71,08 | 78,58 | 7,27% | 3.082,00 |
| 11.03.2026 | 68,55 | 75,25 | 66,50 | 73,25 | 7,25% | 2.310,00 |
| 10.03.2026 | 66,85 | 69,40 | 66,78 | 68,30 | 1,37% | 2.174,00 |
| 09.03.2026 | 66,53 | 67,55 | 62,23 | 67,38 | 2,16% | 2.001,00 |
| 06.03.2026 | 72,65 | 72,65 | 65,43 | 65,95 | -11,33% | 609,00 |
| 05.03.2026 | 72,75 | 75,35 | 72,10 | 74,38 | 1,26% | 112,00 |
| 04.03.2026 | 70,25 | 74,30 | 69,53 | 73,45 | 3,82% | 919,00 |
| 03.03.2026 | 75,53 | 75,63 | 68,90 | 70,75 | -7,18% | 1.765,00 |
| 02.03.2026 | 79,58 | 79,58 | 74,55 | 76,23 | -5,90% | 2.471,00 |
| 27.02.2026 | 82,25 | 83,03 | 80,13 | 81,00 | -1,40% | 565,00 |
| 26.02.2026 | 81,98 | 84,90 | 80,13 | 82,15 | 0,09% | 137,00 |
| 25.02.2026 | 82,25 | 82,78 | 81,13 | 82,08 | -0,73% | 1,00 |
| 24.02.2026 | 79,30 | 82,78 | 79,23 | 82,68 | 4,49% | 1.030,00 |
| 23.02.2026 | 79,48 | 79,90 | 78,28 | 79,13 | -0,47% | 170,00 |
| 20.02.2026 | 78,20 | 80,30 | 78,20 | 79,50 | 1,56% | 44,00 |
| 19.02.2026 | 80,83 | 82,08 | 78,05 | 78,28 | -0,60% | 220,00 |
| 18.02.2026 | 80,20 | 80,75 | 77,90 | 78,75 | -0,57% | 1.099,00 |
| 17.02.2026 | 79,80 | 80,78 | 79,20 | 79,20 | -1,00% | 40,00 |
| 16.02.2026 | 80,55 | 80,98 | 78,75 | 80,00 | -0,59% | 2.610,00 |
| 13.02.2026 | 80,73 | 80,90 | 78,95 | 80,48 | -3,45% | 511,00 |
| 12.02.2026 | 83,63 | 84,33 | 82,75 | 83,35 | -0,63% | 158,00 |
| 11.02.2026 | 78,63 | 85,53 | 78,48 | 83,88 | 8,05% | 1.806,00 |
| 10.02.2026 | 76,53 | 80,40 | 76,10 | 77,63 | 1,37% | 339,00 |
| 09.02.2026 | 75,33 | 76,78 | 73,98 | 76,58 | 0,29% | 590,00 |
| 06.02.2026 | 75,35 | 77,18 | 74,55 | 76,35 | 0,59% | 361,00 |
| 05.02.2026 | 75,63 | 77,65 | 74,75 | 75,90 | 0,56% | 2.664,00 |
| 04.02.2026 | 68,65 | 76,73 | 68,53 | 75,48 | 9,42% | 4.325,00 |
| 03.02.2026 | 69,50 | 70,00 | 68,20 | 68,98 | -0,58% | 541,00 |
| 02.02.2026 | 67,93 | 69,63 | 66,35 | 69,38 | 1,46% | 1.532,00 |
| 30.01.2026 | 68,48 | 68,68 | 67,00 | 68,38 | 0,89% | 751,00 |
| 29.01.2026 | 68,85 | 69,90 | 67,25 | 67,78 | -1,09% | 1.634,00 |
| 28.01.2026 | 71,78 | 74,75 | 67,60 | 68,53 | -4,46% | 2.562,00 |
| 27.01.2026 | 74,13 | 74,13 | 71,53 | 71,73 | -1,31% | 576,00 |
| 26.01.2026 | 72,73 | 72,80 | 72,60 | 72,68 | 0,48% | - |
| 23.01.2026 | 72,58 | 72,80 | 72,20 | 72,33 | -0,96% | 20,00 |
| 22.01.2026 | 71,20 | 73,50 | 71,05 | 73,03 | 2,35% | 929,00 |
| 21.01.2026 | 66,70 | 71,38 | 66,70 | 71,35 | 7,13% | 638,00 |
| 20.01.2026 | 67,68 | 67,73 | 65,65 | 66,60 | -1,70% | 310,00 |
| 19.01.2026 | 70,80 | 70,80 | 66,88 | 67,75 | -5,87% | 1.383,00 |
| 16.01.2026 | 73,05 | 73,40 | 71,40 | 71,98 | -1,64% | - |
| 15.01.2026 | 72,23 | 74,43 | 72,23 | 73,18 | 1,35% | 188,00 |
| 14.01.2026 | 72,93 | 73,63 | 71,43 | 72,20 | -1,26% | 3.228,00 |
| 13.01.2026 | 70,45 | 73,70 | 70,18 | 73,13 | 3,50% | 7.943,00 |
| 12.01.2026 | 70,68 | 70,78 | 70,58 | 70,65 | 0,82% | - |
| 09.01.2026 | 69,18 | 70,68 | 69,13 | 70,08 | 1,85% | 60,00 |
| 08.01.2026 | 69,75 | 70,18 | 67,85 | 68,80 | -2,10% | 455,00 |
| 07.01.2026 | 71,43 | 71,70 | 70,00 | 70,28 | 0,04% | 15,00 |
| 06.01.2026 | 70,15 | 70,88 | 69,55 | 70,25 | 0,25% | 169,00 |
| 05.01.2026 | 71,43 | 73,00 | 69,53 | 70,08 | -0,32% | 746,00 |
| 02.01.2026 | 68,95 | 70,40 | 68,95 | 70,30 | 2,03% | 129,00 |
| 30.12.2025 | 68,10 | 69,13 | 67,75 | 68,90 | 1,51% | 100,00 |
| 29.12.2025 | 66,60 | 68,43 | 66,33 | 67,88 | 2,30% | 571,00 |
| 23.12.2025 | 67,05 | 68,28 | 66,33 | 66,35 | -1,59% | 555,00 |
| 22.12.2025 | 67,68 | 68,23 | 66,50 | 67,43 | -1,64% | 1.055,00 |
| 19.12.2025 | 68,00 | 68,78 | 67,70 | 68,55 | 0,99% | 410,00 |
| 18.12.2025 | 67,53 | 68,73 | 66,38 | 67,88 | 0,37% | 180,00 |
| 17.12.2025 | 68,85 | 69,10 | 67,35 | 67,63 | -2,87% | 460,00 |
| 16.12.2025 | 67,98 | 70,15 | 67,70 | 69,63 | 2,09% | 1.116,00 |
| 15.12.2025 | 70,05 | 70,93 | 68,00 | 68,20 | -2,19% | 947,00 |
| 12.12.2025 | 67,15 | 70,30 | 66,78 | 69,73 | 4,03% | 766,00 |
| 11.12.2025 | 66,73 | 67,13 | 65,25 | 67,03 | -2,12% | 320,00 |
| 10.12.2025 | 67,28 | 68,68 | 67,28 | 68,48 | 1,26% | 131,00 |
| 09.12.2025 | 66,38 | 67,83 | 66,25 | 67,63 | 1,65% | 250,00 |
| 08.12.2025 | 67,58 | 67,70 | 66,10 | 66,53 | -0,41% | 688,00 |
| 05.12.2025 | 66,50 | 67,13 | 66,30 | 66,80 | 0,87% | - |
| 04.12.2025 | 65,45 | 66,65 | 65,28 | 66,23 | 1,73% | 940,00 |
| 03.12.2025 | 64,58 | 65,40 | 64,38 | 65,10 | 0,77% | 910,00 |
| 02.12.2025 | 65,70 | 66,33 | 64,58 | 64,60 | -2,08% | 475,00 |
| 01.12.2025 | 65,95 | 66,38 | 64,85 | 65,98 | -0,04% | 442,00 |
| 28.11.2025 | 67,18 | 67,30 | 64,03 | 66,00 | -1,75% | 4.115,00 |
| 27.11.2025 | 65,50 | 67,90 | 65,28 | 67,18 | 2,36% | 973,00 |
| 26.11.2025 | 67,70 | 67,93 | 65,25 | 65,63 | -2,67% | 200,00 |
| 25.11.2025 | 67,65 | 68,55 | 66,23 | 67,43 | -0,04% | 1,00 |
| 24.11.2025 | 67,78 | 68,53 | 65,65 | 67,45 | 0,07% | 352,00 |
| 21.11.2025 | 65,80 | 68,33 | 65,65 | 67,40 | 1,97% | 32,00 |
| 20.11.2025 | 68,58 | 69,18 | 66,03 | 66,10 | -2,76% | 440,00 |
| 19.11.2025 | 67,50 | 69,43 | 66,73 | 67,98 | 0,18% | 4,00 |
| 18.11.2025 | 66,43 | 68,08 | 65,73 | 67,85 | 1,88% | 79,00 |
| 17.11.2025 | 68,90 | 70,08 | 66,48 | 66,60 | -0,82% | 954,00 |
| 14.11.2025 | 65,98 | 68,40 | 65,63 | 67,15 | 2,21% | 599,00 |
| 13.11.2025 | 64,05 | 66,50 | 63,83 | 65,70 | 3,02% | 352,00 |
| 12.11.2025 | 64,33 | 64,65 | 63,40 | 63,78 | -0,43% | 1.533,00 |
| 11.11.2025 | 67,40 | 67,63 | 63,83 | 64,05 | -5,01% | 2.636,00 |