75,860€
-0,58%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 76,58 | 78,97 | 74,73 | 75,82 | -0,63% | 1.888,00 |
| 10.03.2025 | 77,76 | 79,22 | 75,68 | 76,30 | -1,88% | 1.332,00 |
| 07.03.2025 | 78,48 | 79,58 | 76,18 | 77,76 | -0,92% | 1.013,00 |
| 06.03.2025 | 74,93 | 79,71 | 74,93 | 78,48 | 4,74% | 2.137,00 |
| 05.03.2025 | 67,53 | 76,15 | 67,53 | 74,93 | 10,89% | 5.297,00 |
| 04.03.2025 | 69,20 | 69,20 | 65,27 | 67,57 | -2,36% | 2.414,00 |
| 03.03.2025 | 69,53 | 70,96 | 67,76 | 69,20 | -0,07% | 2.143,00 |
| 28.02.2025 | 70,61 | 70,73 | 68,94 | 69,25 | -2,62% | 734,00 |
| 27.02.2025 | 72,05 | 72,61 | 70,55 | 71,11 | -1,22% | 1.082,00 |
| 26.02.2025 | 70,79 | 72,40 | 70,49 | 71,99 | 1,64% | 210,00 |
| 25.02.2025 | 70,63 | 71,22 | 69,54 | 70,83 | 0,31% | 1.473,00 |
| 24.02.2025 | 70,44 | 73,21 | 70,27 | 70,61 | 1,38% | 1.462,00 |
| 21.02.2025 | 69,75 | 71,86 | 69,53 | 69,65 | -0,14% | 693,00 |
| 20.02.2025 | 69,43 | 71,17 | 69,13 | 69,75 | 0,46% | 2.115,00 |
| 19.02.2025 | 72,80 | 73,17 | 68,81 | 69,43 | -4,59% | 2.648,00 |
| 18.02.2025 | 73,73 | 73,89 | 71,71 | 72,77 | -1,33% | 769,00 |
| 17.02.2025 | 74,70 | 74,96 | 73,11 | 73,75 | -1,22% | 685,00 |
| 14.02.2025 | 74,18 | 75,83 | 73,62 | 74,66 | 0,58% | 457,00 |
| 13.02.2025 | 69,69 | 75,36 | 69,69 | 74,23 | 6,51% | 3.559,00 |
| 12.02.2025 | 68,56 | 69,96 | 67,99 | 69,69 | 1,66% | 232,00 |
| 11.02.2025 | 70,14 | 70,29 | 67,77 | 68,55 | -2,29% | 487,00 |
| 10.02.2025 | 68,76 | 70,32 | 68,62 | 70,16 | 2,01% | 1.679,00 |
| 07.02.2025 | 68,73 | 71,57 | 68,61 | 68,78 | 0,07% | 612,00 |
| 06.02.2025 | 64,61 | 69,19 | 64,18 | 68,73 | 6,34% | 2.248,00 |
| 05.02.2025 | 65,07 | 65,14 | 63,49 | 64,63 | -0,65% | 868,00 |
| 04.02.2025 | 64,85 | 65,38 | 63,53 | 65,05 | 0,29% | 1.276,00 |
| 03.02.2025 | 64,84 | 66,01 | 63,15 | 64,86 | -2,19% | 1.473,00 |
| 31.01.2025 | 67,77 | 68,00 | 65,95 | 66,31 | -2,15% | 385,00 |
| 30.01.2025 | 67,25 | 68,58 | 66,88 | 67,77 | 0,77% | 568,00 |
| 29.01.2025 | 66,42 | 68,58 | 66,42 | 67,25 | 1,25% | 2.881,00 |
| 28.01.2025 | 64,77 | 66,85 | 63,96 | 66,42 | 2,42% | 2.053,00 |
| 27.01.2025 | 65,24 | 65,24 | 63,93 | 64,85 | -0,57% | 1.416,00 |
| 24.01.2025 | 64,65 | 66,89 | 64,02 | 65,22 | 0,88% | 590,00 |
| 23.01.2025 | 63,88 | 64,67 | 63,12 | 64,65 | 1,22% | 137,00 |
| 22.01.2025 | 65,33 | 65,42 | 63,61 | 63,87 | -2,26% | 635,00 |
| 21.01.2025 | 65,25 | 65,70 | 64,53 | 65,35 | -0,15% | 105,00 |
| 20.01.2025 | 65,93 | 66,09 | 64,33 | 65,45 | -0,70% | 152,00 |
| 17.01.2025 | 63,93 | 66,34 | 63,82 | 65,91 | 3,10% | 809,00 |
| 16.01.2025 | 63,51 | 64,82 | 63,15 | 63,93 | 0,69% | 344,00 |
| 15.01.2025 | 61,07 | 64,88 | 60,93 | 63,49 | 3,95% | 1.345,00 |
| 14.01.2025 | 63,25 | 63,65 | 60,81 | 61,08 | -3,43% | 1.912,00 |
| 13.01.2025 | 63,62 | 63,77 | 62,18 | 63,25 | -0,71% | 1.906,00 |
| 10.01.2025 | 66,79 | 66,79 | 62,91 | 63,70 | -4,58% | 3.319,00 |
| 09.01.2025 | 69,77 | 69,83 | 66,40 | 66,76 | -4,33% | 2.081,00 |
| 08.01.2025 | 70,81 | 71,12 | 69,00 | 69,78 | -1,48% | 111,00 |
| 07.01.2025 | 71,41 | 72,01 | 70,03 | 70,83 | -0,73% | 133,00 |
| 06.01.2025 | 70,45 | 73,25 | 70,23 | 71,35 | 1,29% | 1.124,00 |
| 03.01.2025 | 70,42 | 71,05 | 69,58 | 70,44 | -0,01% | 548,00 |
| 02.01.2025 | 70,15 | 71,42 | 69,60 | 70,45 | 0,48% | 305,00 |
| 30.12.2024 | 70,02 | 70,21 | 69,27 | 70,11 | 0,33% | 830,00 |
| 27.12.2024 | 69,68 | 70,71 | 69,38 | 69,88 | 0,34% | 605,00 |
| 23.12.2024 | 68,24 | 69,68 | 67,28 | 69,64 | 2,10% | 835,00 |
| 20.12.2024 | 66,92 | 69,50 | 65,90 | 68,21 | 1,90% | 980,00 |
| 19.12.2024 | 68,06 | 68,33 | 66,72 | 66,94 | -1,70% | 665,00 |
| 18.12.2024 | 69,93 | 69,93 | 67,78 | 68,10 | -2,62% | 412,00 |
| 17.12.2024 | 70,93 | 70,93 | 69,22 | 69,93 | -1,41% | 1.197,00 |
| 16.12.2024 | 71,77 | 71,82 | 69,91 | 70,93 | -1,09% | 1.285,00 |
| 13.12.2024 | 73,18 | 73,51 | 71,02 | 71,71 | -2,01% | 1.611,00 |
| 12.12.2024 | 74,06 | 75,60 | 72,92 | 73,18 | -1,11% | 154,00 |
| 11.12.2024 | 75,68 | 78,10 | 74,00 | 74,00 | -2,30% | 456,00 |
| 10.12.2024 | 75,55 | 76,03 | 73,71 | 75,74 | 0,33% | 126,00 |
| 09.12.2024 | 72,79 | 76,25 | 72,70 | 75,49 | 3,71% | 478,00 |
| 06.12.2024 | 71,96 | 73,04 | 71,80 | 72,79 | 1,15% | 255,00 |
| 05.12.2024 | 71,03 | 72,45 | 70,46 | 71,96 | 1,31% | 228,00 |
| 04.12.2024 | 70,65 | 71,55 | 70,09 | 71,03 | 0,45% | 296,00 |
| 03.12.2024 | 71,30 | 72,64 | 69,84 | 70,71 | -0,83% | 876,00 |
| 02.12.2024 | 70,49 | 71,75 | 70,42 | 71,30 | 0,81% | 319,00 |
| 29.11.2024 | 70,78 | 71,26 | 70,04 | 70,73 | -0,16% | 96,00 |
| 28.11.2024 | 70,05 | 71,31 | 70,05 | 70,84 | 1,13% | 406,00 |
| 27.11.2024 | 70,90 | 70,95 | 69,24 | 70,05 | -1,20% | 158,00 |
| 26.11.2024 | 72,06 | 72,06 | 70,17 | 70,90 | -1,69% | 692,00 |
| 25.11.2024 | 71,09 | 72,47 | 70,98 | 72,12 | 1,36% | 235,00 |
| 22.11.2024 | 72,22 | 72,81 | 70,43 | 71,15 | -1,48% | 224,00 |
| 21.11.2024 | 73,05 | 73,17 | 71,48 | 72,22 | -1,14% | 445,00 |
| 20.11.2024 | 73,06 | 73,28 | 71,71 | 73,05 | 0,15% | 1.380,00 |
| 19.11.2024 | 73,27 | 74,32 | 71,17 | 72,94 | -0,37% | 564,00 |
| 18.11.2024 | 74,55 | 74,98 | 73,14 | 73,21 | -1,80% | 443,00 |
| 15.11.2024 | 73,86 | 75,70 | 73,06 | 74,55 | 1,02% | 290,00 |
| 14.11.2024 | 72,48 | 74,71 | 71,37 | 73,80 | 1,82% | 496,00 |
| 13.11.2024 | 75,19 | 75,25 | 72,03 | 72,48 | -3,60% | 1.095,00 |
| 12.11.2024 | 78,15 | 78,49 | 74,64 | 75,19 | -4,33% | 1.247,00 |
| 11.11.2024 | 78,27 | 79,29 | 78,07 | 78,59 | 0,49% | 389,00 |
| 08.11.2024 | 81,81 | 82,12 | 77,39 | 78,21 | -4,40% | 1.083,00 |
| 07.11.2024 | 78,84 | 82,44 | 78,38 | 81,81 | 3,71% | 563,00 |
| 06.11.2024 | 78,89 | 82,25 | 76,20 | 78,88 | -0,60% | 482,00 |
| 05.11.2024 | 79,95 | 80,94 | 78,78 | 79,36 | -0,79% | 15,00 |
| 04.11.2024 | 77,96 | 80,50 | 77,75 | 79,99 | 2,60% | 116,00 |
| 01.11.2024 | 77,58 | 78,67 | 77,33 | 77,96 | 0,49% | 310,00 |
| 31.10.2024 | 78,98 | 79,08 | 76,80 | 77,58 | -1,77% | 1.477,00 |
| 30.10.2024 | 80,12 | 80,33 | 77,94 | 78,98 | -1,62% | 623,00 |
| 29.10.2024 | 82,55 | 83,31 | 79,79 | 80,28 | -2,79% | 1.043,00 |
| 28.10.2024 | 85,49 | 86,06 | 81,69 | 82,58 | -3,10% | 1.454,00 |
| 25.10.2024 | 85,81 | 86,47 | 84,33 | 85,22 | -0,77% | 581,00 |
| 24.10.2024 | 84,68 | 87,58 | 84,68 | 85,88 | 1,33% | 210,00 |
| 23.10.2024 | 84,91 | 86,77 | 84,41 | 84,75 | -0,12% | 231,00 |
| 22.10.2024 | 84,99 | 85,19 | 83,66 | 84,85 | -0,33% | 130,00 |
| 21.10.2024 | 84,97 | 86,37 | 84,33 | 85,13 | 0,19% | 89,00 |
| 18.10.2024 | 84,46 | 86,99 | 84,26 | 84,97 | 0,60% | 352,00 |
| 17.10.2024 | 84,99 | 85,72 | 83,82 | 84,46 | -0,79% | 429,00 |
| 16.10.2024 | 85,65 | 86,14 | 84,39 | 85,13 | -0,61% | 120,00 |