85,550€
-0,96%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 86,55 | 87,30 | 85,18 | 85,40 | -1,13% | 1,00 |
| 17.09.2026 | 88,43 | 90,75 | 85,23 | 86,38 | -2,43% | 250,00 |
| 16.09.2026 | 86,53 | 88,65 | 85,73 | 88,53 | 3,12% | - |
| 15.09.2026 | 85,48 | 86,18 | 82,93 | 85,85 | -0,09% | 202,00 |
| 14.09.2026 | 87,98 | 88,08 | 85,50 | 85,93 | -2,77% | 691,00 |
| 11.09.2026 | 90,83 | 91,28 | 87,78 | 88,38 | -2,40% | 380,00 |
| 10.09.2026 | 91,48 | 92,60 | 90,18 | 90,55 | -1,01% | 190,00 |
| 09.09.2026 | 91,43 | 93,88 | 91,35 | 91,48 | -0,52% | 150,00 |
| 08.09.2026 | 89,80 | 92,60 | 89,20 | 91,95 | 2,37% | 20,00 |
| 07.09.2026 | 92,30 | 92,30 | 88,78 | 89,83 | -2,73% | 400,00 |
| 04.09.2026 | 94,88 | 94,88 | 88,63 | 92,35 | -2,58% | 590,00 |
| 03.09.2026 | 93,98 | 95,73 | 93,40 | 94,80 | 0,66% | - |
| 02.09.2026 | 93,38 | 94,63 | 92,78 | 94,18 | 0,80% | - |
| 01.09.2026 | 93,68 | 96,33 | 92,35 | 93,43 | -0,48% | 115,00 |
| 31.08.2026 | 93,08 | 95,15 | 92,85 | 93,88 | 1,08% | 122,00 |
| 28.08.2026 | 90,20 | 93,73 | 90,20 | 92,88 | 3,14% | 318,00 |
| 27.08.2026 | 89,83 | 91,25 | 89,13 | 90,05 | -0,03% | 2,00 |
| 26.08.2026 | 89,98 | 91,45 | 89,70 | 90,08 | -2,30% | 8,00 |
| 25.08.2026 | 93,15 | 93,60 | 91,65 | 92,20 | -1,39% | 26,00 |
| 24.08.2026 | 89,33 | 94,05 | 88,73 | 93,50 | 5,00% | 13,00 |
| 21.08.2026 | 89,58 | 90,85 | 88,83 | 89,05 | 0,14% | 33,00 |
| 20.08.2026 | 92,18 | 92,35 | 88,35 | 88,93 | -3,55% | 272,00 |
| 19.08.2026 | 91,70 | 92,83 | 91,45 | 92,20 | 0,55% | 103,00 |
| 18.08.2026 | 93,65 | 93,85 | 91,43 | 91,70 | -2,71% | 87,00 |
| 17.08.2026 | 94,68 | 95,50 | 93,35 | 94,25 | -0,82% | 194,00 |
| 14.08.2026 | 94,13 | 95,30 | 92,43 | 95,03 | 1,23% | 7,00 |
| 13.08.2026 | 95,73 | 95,85 | 92,70 | 93,88 | -1,65% | - |
| 12.08.2026 | 93,78 | 96,25 | 93,68 | 95,45 | 1,76% | 136,00 |
| 11.08.2026 | 92,73 | 94,58 | 92,38 | 93,80 | 1,05% | - |
| 10.08.2026 | 93,68 | 95,30 | 92,53 | 92,83 | -1,49% | - |
| 07.08.2026 | 95,18 | 96,85 | 93,55 | 94,23 | -0,95% | 8,00 |
| 06.08.2026 | 96,25 | 97,35 | 94,33 | 95,13 | -1,17% | 327,00 |
| 05.08.2026 | 91,70 | 97,20 | 91,48 | 96,25 | 5,54% | 404,00 |
| 04.08.2026 | 90,63 | 92,20 | 89,90 | 91,20 | 0,83% | 115,00 |
| 03.08.2026 | 88,68 | 91,35 | 88,28 | 90,45 | 1,94% | 355,00 |
| 31.07.2026 | 86,23 | 91,23 | 86,23 | 88,73 | -0,92% | 19,00 |
| 30.07.2026 | 86,48 | 90,20 | 82,38 | 89,55 | 3,98% | 161,00 |
| 29.07.2026 | 84,58 | 86,53 | 83,65 | 86,13 | 1,98% | 1,00 |
| 28.07.2026 | 86,18 | 86,18 | 82,25 | 84,45 | -2,20% | 234,00 |
| 27.07.2026 | 88,58 | 90,43 | 85,80 | 86,35 | -2,90% | 408,00 |
| 24.07.2026 | 89,60 | 89,70 | 87,68 | 88,93 | -1,22% | 55,00 |
| 23.07.2026 | 90,30 | 92,30 | 89,48 | 90,03 | -1,15% | 6,00 |
| 22.07.2026 | 86,03 | 91,98 | 85,65 | 91,08 | 7,05% | 518,00 |
| 21.07.2026 | 86,93 | 87,88 | 84,45 | 85,08 | -2,38% | 984,00 |
| 20.07.2026 | 89,78 | 89,78 | 86,30 | 87,15 | -2,95% | 112,00 |
| 17.07.2026 | 91,38 | 91,38 | 87,70 | 89,80 | -2,18% | 2.020,00 |
| 16.07.2026 | 92,58 | 93,10 | 91,50 | 91,80 | -0,22% | - |
| 15.07.2026 | 95,93 | 96,33 | 91,85 | 92,00 | -4,56% | 40,00 |
| 14.07.2026 | 93,53 | 98,13 | 93,50 | 96,40 | 1,66% | 175,00 |
| 13.07.2026 | 90,45 | 95,93 | 90,15 | 94,83 | 3,61% | 431,00 |
| 10.07.2026 | 91,78 | 92,88 | 90,83 | 91,53 | 0,05% | 1,00 |
| 09.07.2026 | 88,08 | 91,83 | 87,78 | 91,48 | 3,10% | 34,00 |
| 08.07.2026 | 90,08 | 90,10 | 87,23 | 88,73 | -1,53% | 156,00 |
| 07.07.2026 | 94,93 | 95,00 | 90,03 | 90,10 | -5,41% | 30,00 |
| 06.07.2026 | 95,00 | 96,30 | 94,33 | 95,25 | 0,29% | 242,00 |
| 03.07.2026 | 91,25 | 95,23 | 89,95 | 94,98 | 4,51% | 439,00 |
| 02.07.2026 | 90,80 | 91,80 | 88,60 | 90,88 | 0,06% | 324,00 |
| 01.07.2026 | 90,43 | 91,18 | 89,83 | 90,83 | 0,06% | 331,00 |
| 30.06.2026 | 89,65 | 91,40 | 89,30 | 90,78 | 1,88% | 3,00 |
| 29.06.2026 | 92,23 | 93,10 | 89,03 | 89,10 | -2,22% | 99,00 |
| 26.06.2026 | 92,85 | 92,85 | 90,73 | 91,13 | -1,96% | 161,00 |
| 25.06.2026 | 93,13 | 94,78 | 92,28 | 92,95 | -0,19% | 286,00 |
| 24.06.2026 | 96,73 | 98,13 | 93,08 | 93,13 | -4,02% | 25,00 |
| 23.06.2026 | 98,93 | 98,98 | 95,40 | 97,03 | -2,93% | 199,00 |
| 22.06.2026 | 98,90 | 100,40 | 98,00 | 99,95 | 0,99% | 55,00 |
| 19.06.2026 | 95,78 | 99,45 | 95,05 | 98,98 | 3,07% | 61,00 |
| 18.06.2026 | 96,63 | 97,28 | 95,08 | 96,03 | -1,54% | 1,00 |
| 17.06.2026 | 96,58 | 97,55 | 94,83 | 97,53 | 0,67% | 1,00 |
| 16.06.2026 | 95,60 | 98,63 | 95,10 | 96,88 | 0,13% | 121,00 |
| 15.06.2026 | 94,60 | 97,48 | 94,60 | 96,75 | 3,53% | 320,00 |
| 12.06.2026 | 93,65 | 93,93 | 92,20 | 93,45 | 1,58% | 106,00 |
| 11.06.2026 | 90,73 | 93,30 | 90,20 | 92,00 | 0,38% | - |
| 10.06.2026 | 93,58 | 94,15 | 90,85 | 91,65 | -2,34% | 349,00 |
| 09.06.2026 | 93,90 | 95,03 | 93,08 | 93,85 | 0,03% | 549,00 |
| 08.06.2026 | 95,45 | 97,23 | 93,63 | 93,83 | -4,58% | 216,00 |
| 05.06.2026 | 103,85 | 103,85 | 97,63 | 98,33 | -5,73% | 577,00 |
| 04.06.2026 | 104,15 | 105,75 | 103,55 | 104,30 | -0,57% | 207,00 |
| 03.06.2026 | 104,35 | 105,60 | 103,45 | 104,90 | 0,87% | 502,00 |
| 02.06.2026 | 101,25 | 104,15 | 101,00 | 104,00 | 2,92% | 224,00 |
| 01.06.2026 | 98,98 | 102,55 | 98,60 | 101,05 | 1,84% | 9,00 |
| 29.05.2026 | 99,68 | 102,35 | 98,55 | 99,23 | 0,25% | 236,00 |
| 28.05.2026 | 95,70 | 99,60 | 95,65 | 98,98 | 2,51% | 313,00 |
| 27.05.2026 | 97,20 | 98,68 | 96,08 | 96,55 | -1,91% | 445,00 |
| 26.05.2026 | 100,13 | 100,13 | 96,58 | 98,43 | -1,99% | 475,00 |
| 25.05.2026 | 102,95 | 103,15 | 99,95 | 100,43 | -0,81% | 242,00 |
| 22.05.2026 | 97,85 | 102,70 | 95,88 | 101,25 | 3,66% | 951,00 |
| 21.05.2026 | 96,83 | 98,45 | 95,38 | 97,68 | 0,72% | 1.271,00 |
| 20.05.2026 | 96,68 | 98,53 | 95,90 | 96,98 | -0,92% | 1,00 |
| 19.05.2026 | 99,35 | 99,45 | 96,58 | 97,88 | -0,91% | 155,00 |
| 18.05.2026 | 98,65 | 100,40 | 97,73 | 98,78 | -0,10% | 253,00 |
| 15.05.2026 | 102,50 | 104,75 | 98,20 | 98,88 | -4,51% | 606,00 |
| 14.05.2026 | 99,30 | 103,60 | 99,23 | 103,55 | 4,78% | 32,00 |
| 13.05.2026 | 95,95 | 99,18 | 95,90 | 98,83 | 4,22% | 116,00 |
| 12.05.2026 | 96,03 | 96,93 | 94,78 | 94,83 | -1,66% | 28,00 |
| 11.05.2026 | 93,63 | 96,43 | 93,10 | 96,43 | 1,61% | 122,00 |
| 08.05.2026 | 92,53 | 95,58 | 92,48 | 94,90 | 1,31% | 304,00 |
| 07.05.2026 | 94,25 | 94,80 | 91,90 | 93,68 | -0,13% | 475,00 |
| 06.05.2026 | 95,73 | 96,35 | 90,60 | 93,80 | -1,70% | 737,00 |
| 05.05.2026 | 94,88 | 96,33 | 94,70 | 95,43 | -2,28% | 788,00 |
| 04.05.2026 | 93,55 | 98,63 | 93,35 | 97,65 | 4,19% | 331,00 |