69,200€
-1,53%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.11.2025 | 68,50 | 68,95 | 66,00 | 67,43 | -0,85% | 1.495,00 |
| 07.11.2025 | 67,20 | 69,60 | 66,90 | 68,00 | 1,19% | 684,00 |
| 06.11.2025 | 68,15 | 69,05 | 67,05 | 67,20 | -0,74% | 382,00 |
| 05.11.2025 | 67,00 | 68,13 | 65,73 | 67,70 | 0,71% | 78,00 |
| 04.11.2025 | 68,88 | 68,88 | 66,33 | 67,23 | -3,20% | 656,00 |
| 03.11.2025 | 68,40 | 70,73 | 67,58 | 69,45 | 1,17% | 1.049,00 |
| 31.10.2025 | 68,50 | 69,55 | 67,68 | 68,65 | 1,29% | 687,00 |
| 30.10.2025 | 68,75 | 69,93 | 66,50 | 67,78 | -0,99% | 1.085,00 |
| 29.10.2025 | 67,95 | 69,58 | 67,60 | 68,45 | 0,70% | 456,00 |
| 28.10.2025 | 68,55 | 68,60 | 67,35 | 67,98 | -0,73% | 243,00 |
| 27.10.2025 | 68,95 | 69,73 | 68,18 | 68,48 | -1,33% | 2.150,00 |
| 24.10.2025 | 68,23 | 69,90 | 68,10 | 69,40 | 2,66% | 781,00 |
| 23.10.2025 | 66,43 | 67,98 | 66,35 | 67,60 | 1,39% | 521,00 |
| 22.10.2025 | 67,63 | 67,65 | 65,50 | 66,68 | -1,44% | 341,00 |
| 21.10.2025 | 67,83 | 68,30 | 67,10 | 67,65 | -0,29% | 12,00 |
| 20.10.2025 | 66,95 | 68,55 | 66,40 | 67,85 | 1,69% | 956,00 |
| 17.10.2025 | 64,98 | 67,35 | 64,13 | 66,73 | 2,18% | 887,00 |
| 16.10.2025 | 64,88 | 65,90 | 64,05 | 65,30 | 0,42% | 13,00 |
| 15.10.2025 | 64,03 | 66,10 | 64,00 | 65,03 | 1,36% | 1.121,00 |
| 14.10.2025 | 65,08 | 65,33 | 63,80 | 64,15 | -1,95% | 781,00 |
| 13.10.2025 | 64,55 | 66,03 | 64,20 | 65,43 | 1,47% | 358,00 |
| 10.10.2025 | 66,98 | 67,48 | 64,28 | 64,48 | -4,69% | 547,00 |
| 09.10.2025 | 66,53 | 67,80 | 66,20 | 67,65 | 1,20% | 1,00 |
| 08.10.2025 | 67,60 | 67,75 | 66,50 | 66,85 | -1,15% | 746,00 |
| 07.10.2025 | 66,65 | 68,18 | 64,35 | 67,63 | 2,08% | 2.393,00 |
| 06.10.2025 | 66,30 | 66,93 | 64,08 | 66,25 | -0,41% | 1.049,00 |
| 03.10.2025 | 66,65 | 67,85 | 66,30 | 66,53 | 0,95% | 213,00 |
| 02.10.2025 | 64,13 | 66,63 | 63,70 | 65,90 | 1,93% | 2.117,00 |
| 01.10.2025 | 64,00 | 65,28 | 63,65 | 64,65 | 0,70% | 1,00 |
| 30.09.2025 | 64,33 | 64,48 | 63,35 | 64,20 | -0,12% | 253,00 |
| 29.09.2025 | 64,53 | 65,18 | 63,55 | 64,28 | -0,31% | 538,00 |
| 26.09.2025 | 64,48 | 64,98 | 63,85 | 64,48 | -1,19% | 155,00 |
| 25.09.2025 | 65,38 | 65,73 | 64,58 | 65,25 | 0,38% | 77,00 |
| 24.09.2025 | 65,10 | 65,35 | 63,35 | 65,00 | -0,34% | 102,00 |
| 23.09.2025 | 63,10 | 65,70 | 62,88 | 65,23 | 3,82% | 363,00 |
| 22.09.2025 | 63,33 | 63,35 | 62,28 | 62,83 | -0,87% | 287,00 |
| 19.09.2025 | 64,53 | 65,15 | 63,30 | 63,38 | -1,55% | 173,00 |
| 18.09.2025 | 63,40 | 65,33 | 62,90 | 64,38 | 2,67% | 683,00 |
| 17.09.2025 | 63,38 | 63,40 | 61,15 | 62,70 | -1,65% | 1.408,00 |
| 16.09.2025 | 63,60 | 64,55 | 63,03 | 63,75 | 0,75% | 1.043,00 |
| 15.09.2025 | 63,43 | 63,70 | 62,03 | 63,28 | 0,64% | 1.077,00 |
| 12.09.2025 | 62,88 | 63,90 | 62,28 | 62,88 | 1,13% | 1.012,00 |
| 11.09.2025 | 63,10 | 63,23 | 62,03 | 62,18 | -3,90% | 542,00 |
| 10.09.2025 | 65,28 | 65,50 | 64,65 | 64,70 | -0,84% | 1,00 |
| 09.09.2025 | 65,38 | 66,28 | 64,55 | 65,25 | 0,00% | 515,00 |
| 08.09.2025 | 64,43 | 65,40 | 63,93 | 65,25 | 1,48% | 60,00 |
| 05.09.2025 | 61,73 | 64,78 | 61,73 | 64,30 | 4,13% | 1.476,00 |
| 04.09.2025 | 62,48 | 63,20 | 61,20 | 61,75 | -1,16% | 1.479,00 |
| 03.09.2025 | 63,73 | 63,90 | 62,10 | 62,48 | -1,88% | 905,00 |
| 02.09.2025 | 64,98 | 65,40 | 62,90 | 63,68 | -2,19% | 774,00 |
| 01.09.2025 | 65,38 | 65,60 | 64,75 | 65,10 | -0,46% | 681,00 |
| 29.08.2025 | 65,70 | 66,10 | 64,93 | 65,40 | -0,42% | 332,00 |
| 28.08.2025 | 65,88 | 67,78 | 65,63 | 65,68 | -0,34% | 867,00 |
| 27.08.2025 | 67,00 | 67,35 | 65,43 | 65,90 | -1,79% | 181,00 |
| 26.08.2025 | 68,15 | 68,20 | 66,90 | 67,10 | -1,50% | 115,00 |
| 25.08.2025 | 68,55 | 69,08 | 67,83 | 68,13 | -0,66% | 273,00 |
| 22.08.2025 | 67,38 | 69,55 | 67,30 | 68,58 | 1,86% | 512,00 |
| 21.08.2025 | 68,48 | 68,83 | 66,95 | 67,33 | -1,68% | 373,00 |
| 20.08.2025 | 68,98 | 69,03 | 67,63 | 68,48 | -0,87% | 78,00 |
| 19.08.2025 | 66,50 | 70,50 | 66,08 | 69,08 | 3,83% | 1.118,00 |
| 18.08.2025 | 66,88 | 67,25 | 65,78 | 66,53 | -0,41% | 482,00 |
| 15.08.2025 | 65,98 | 67,95 | 65,98 | 66,80 | 1,67% | 1.422,00 |