64,150€
-0,77%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 64,13 | 64,15 | 63,70 | 64,05 | -0,93% | - |
| 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 |
| 14.08.2025 | 65,23 | 66,68 | 64,75 | 65,70 | 0,57% | 142,00 |
| 13.08.2025 | 65,13 | 66,10 | 63,93 | 65,33 | 0,31% | 2.700,00 |
| 12.08.2025 | 65,63 | 66,05 | 64,23 | 65,13 | -0,80% | 685,00 |
| 11.08.2025 | 66,98 | 67,20 | 64,73 | 65,65 | -1,91% | 441,00 |
| 08.08.2025 | 65,90 | 67,15 | 65,53 | 66,93 | 1,71% | 139,00 |
| 07.08.2025 | 65,28 | 67,55 | 63,30 | 65,80 | 0,73% | 1.990,00 |
| 06.08.2025 | 64,23 | 65,70 | 63,88 | 65,33 | 1,95% | 178,00 |
| 05.08.2025 | 63,18 | 64,25 | 62,95 | 64,08 | 1,46% | 116,00 |
| 04.08.2025 | 63,95 | 64,78 | 62,70 | 63,15 | -1,67% | 1.490,00 |
| 01.08.2025 | 65,95 | 65,95 | 63,13 | 64,23 | -3,09% | 1.490,00 |
| 31.07.2025 | 66,40 | 70,80 | 63,70 | 66,28 | -0,11% | 1.132,00 |
| 30.07.2025 | 67,23 | 67,95 | 66,23 | 66,35 | -1,30% | 1.254,00 |
| 29.07.2025 | 69,85 | 70,55 | 67,00 | 67,23 | -3,62% | 1.557,00 |
| 28.07.2025 | 71,78 | 73,45 | 69,65 | 69,75 | -2,31% | 1.848,00 |
| 25.07.2025 | 70,25 | 71,88 | 69,08 | 71,40 | 1,75% | 1.854,00 |
| 24.07.2025 | 70,68 | 71,85 | 70,10 | 70,18 | -0,71% | 592,00 |
| 23.07.2025 | 68,98 | 71,55 | 68,55 | 70,68 | 3,14% | 983,00 |
| 22.07.2025 | 67,88 | 68,80 | 65,95 | 68,53 | 0,96% | 32,00 |
| 21.07.2025 | 66,43 | 69,83 | 66,25 | 67,88 | 2,22% | 3.321,00 |
| 18.07.2025 | 67,78 | 69,23 | 64,20 | 66,40 | -2,03% | 1.129,00 |
| 17.07.2025 | 66,10 | 67,98 | 66,10 | 67,78 | 2,57% | 202,00 |
| 16.07.2025 | 69,50 | 69,65 | 0,00 | 66,08 | -5,03% | 1.663,00 |
| 15.07.2025 | 67,80 | 70,65 | 66,73 | 69,58 | 2,62% | 398,00 |
| 14.07.2025 | 68,70 | 69,40 | 65,68 | 67,80 | -1,49% | 575,00 |
| 11.07.2025 | 71,18 | 71,20 | 0,00 | 68,83 | -3,47% | 3.745,00 |
| 10.07.2025 | 70,05 | 71,90 | 69,70 | 71,30 | 1,78% | 7.262,00 |
| 09.07.2025 | 67,63 | 71,00 | 0,00 | 70,05 | 3,59% | 7.393,00 |
| 08.07.2025 | 63,28 | 69,28 | 0,00 | 67,63 | 6,83% | 6.523,00 |
| 07.07.2025 | 64,13 | 64,78 | 62,48 | 63,30 | -1,29% | 497,00 |
| 04.07.2025 | 64,38 | 64,38 | 63,25 | 64,13 | -0,35% | 680,00 |
| 03.07.2025 | 65,65 | 67,30 | 63,90 | 64,35 | -2,20% | 660,00 |
| 02.07.2025 | 62,73 | 65,90 | 62,35 | 65,80 | 5,07% | 561,00 |
| 01.07.2025 | 62,53 | 62,63 | 61,25 | 62,63 | 0,44% | - |
| 30.06.2025 | 64,28 | 64,63 | 62,05 | 62,35 | -2,73% | - |
| 27.06.2025 | 63,18 | 64,80 | 63,13 | 64,10 | 1,46% | - |
| 26.06.2025 | 61,63 | 63,18 | 61,33 | 63,18 | 2,56% | - |
| 25.06.2025 | 63,13 | 63,48 | 61,20 | 61,60 | -2,45% | - |
| 24.06.2025 | 61,80 | 64,05 | 61,80 | 63,15 | 2,56% | 1.755,00 |
| 23.06.2025 | 59,98 | 61,58 | 59,45 | 61,58 | 1,78% | 1.599,00 |
| 20.06.2025 | 60,08 | 60,70 | 58,88 | 60,50 | 0,71% | 1.434,00 |
| 19.06.2025 | 61,05 | 61,20 | 59,08 | 60,08 | -1,64% | 3.164,00 |
| 18.06.2025 | 62,08 | 62,58 | 60,98 | 61,08 | -1,53% | 388,00 |
| 17.06.2025 | 62,28 | 63,33 | 60,73 | 62,03 | -0,60% | 840,00 |
| 16.06.2025 | 61,40 | 62,73 | 61,10 | 62,40 | 1,67% | 145,00 |
| 13.06.2025 | 62,35 | 62,48 | 60,75 | 61,38 | -2,50% | 1.708,00 |
| 12.06.2025 | 64,38 | 64,40 | 62,25 | 62,95 | -2,33% | 439,00 |
| 11.06.2025 | 65,23 | 65,73 | 64,15 | 64,45 | -1,19% | 697,00 |
| 10.06.2025 | 63,68 | 65,55 | 63,20 | 65,23 | 2,43% | 2.255,00 |
| 09.06.2025 | 62,58 | 63,93 | 62,05 | 63,68 | 1,72% | 488,00 |
| 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 |