96,825€
-0,05%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 90,95 | 93,98 | 89,00 | 93,73 | 1,90% | 26,00 |
| 29.04.2026 | 95,68 | 99,53 | 89,55 | 91,98 | -3,67% | 584,00 |
| 28.04.2026 | 96,43 | 97,05 | 94,60 | 95,48 | -1,32% | 282,00 |
| 27.04.2026 | 95,43 | 97,48 | 95,00 | 96,75 | 1,23% | 192,00 |
| 24.04.2026 | 97,28 | 97,80 | 94,78 | 95,58 | -1,70% | 549,00 |
| 23.04.2026 | 98,38 | 99,78 | 96,13 | 97,23 | -1,07% | 152,00 |
| 22.04.2026 | 93,15 | 98,93 | 93,15 | 98,28 | 5,14% | 1.257,00 |
| 21.04.2026 | 94,95 | 97,13 | 93,23 | 93,48 | -1,42% | 374,00 |
| 20.04.2026 | 95,65 | 95,65 | 92,70 | 94,83 | -0,86% | 422,00 |
| 17.04.2026 | 91,83 | 95,90 | 91,83 | 95,65 | 3,88% | 1.806,00 |
| 16.04.2026 | 90,55 | 94,83 | 90,55 | 92,08 | 2,19% | 617,00 |
| 15.04.2026 | 89,15 | 91,85 | 88,98 | 90,10 | 0,95% | 233,00 |
| 14.04.2026 | 90,30 | 91,43 | 88,80 | 89,25 | -1,35% | 2.198,00 |
| 13.04.2026 | 89,73 | 90,85 | 88,03 | 90,48 | -0,17% | 325,00 |
| 10.04.2026 | 88,63 | 92,03 | 87,68 | 90,63 | 2,31% | 217,00 |
| 09.04.2026 | 88,38 | 90,48 | 87,25 | 88,58 | 0,03% | 115,00 |
| 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% | - |