71,090€
-1,56%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 88,26 | 88,45 | 85,40 | 85,65 | -2,96% | 348,00 |
| 14.10.2024 | 90,88 | 91,57 | 88,03 | 88,26 | -2,82% | 313,00 |
| 11.10.2024 | 91,17 | 91,39 | 90,44 | 90,82 | -0,38% | 200,00 |
| 10.10.2024 | 91,82 | 93,91 | 90,55 | 91,17 | -0,71% | 92,00 |
| 09.10.2024 | 89,16 | 92,89 | 89,16 | 91,82 | 2,74% | 95,00 |
| 08.10.2024 | 92,47 | 92,54 | 89,18 | 89,37 | -3,43% | 56,00 |
| 07.10.2024 | 93,24 | 93,24 | 91,86 | 92,54 | -0,47% | - |
| 04.10.2024 | 92,91 | 93,77 | 91,04 | 92,98 | 0,23% | 370,00 |
| 03.10.2024 | 93,50 | 94,23 | 90,84 | 92,77 | -0,94% | 221,00 |
| 02.10.2024 | 89,12 | 97,04 | 88,98 | 93,65 | 5,25% | 1.622,00 |
| 01.10.2024 | 88,81 | 90,65 | 88,31 | 88,98 | 0,19% | 186,00 |
| 30.09.2024 | 87,43 | 89,21 | 87,43 | 88,81 | 1,81% | 146,00 |
| 27.09.2024 | 82,24 | 89,14 | 81,96 | 87,23 | 6,04% | 2.133,00 |
| 26.09.2024 | 80,81 | 82,34 | 80,67 | 82,26 | 1,71% | 555,00 |
| 25.09.2024 | 80,77 | 81,37 | 79,96 | 80,88 | 0,14% | 1.245,00 |
| 24.09.2024 | 80,40 | 83,02 | 80,16 | 80,77 | 0,54% | 846,00 |
| 23.09.2024 | 81,91 | 82,17 | 79,76 | 80,34 | -1,92% | 2.192,00 |
| 20.09.2024 | 84,97 | 84,97 | 81,58 | 81,91 | -3,60% | 182,00 |
| 19.09.2024 | 82,89 | 85,37 | 81,66 | 84,97 | 2,51% | 477,00 |
| 18.09.2024 | 82,42 | 83,74 | 81,29 | 82,89 | 0,57% | 4,00 |
| 17.09.2024 | 81,06 | 83,60 | 80,40 | 82,42 | 1,73% | 1.750,00 |
| 16.09.2024 | 81,54 | 81,77 | 80,05 | 81,02 | -0,59% | 1.610,00 |
| 13.09.2024 | 79,69 | 82,59 | 79,37 | 81,50 | 2,27% | 1.886,00 |
| 12.09.2024 | 79,72 | 81,43 | 78,38 | 79,69 | -0,09% | 3.031,00 |
| 11.09.2024 | 78,67 | 80,45 | 78,51 | 79,76 | 1,44% | 94,00 |
| 10.09.2024 | 80,57 | 80,57 | 77,49 | 78,63 | -2,50% | 446,00 |
| 09.09.2024 | 80,97 | 81,44 | 80,03 | 80,65 | -0,10% | 665,00 |
| 06.09.2024 | 83,25 | 83,28 | 80,08 | 80,73 | -3,03% | 166,00 |
| 05.09.2024 | 82,33 | 85,91 | 82,29 | 83,25 | 1,07% | 177,00 |
| 04.09.2024 | 83,84 | 83,84 | 81,75 | 82,37 | -1,75% | 210,00 |
| 03.09.2024 | 86,86 | 86,93 | 82,34 | 83,84 | -3,48% | 222,00 |
| 02.09.2024 | 87,19 | 87,23 | 85,50 | 86,86 | -0,38% | 127,00 |
| 30.08.2024 | 86,57 | 87,47 | 86,45 | 87,19 | 0,72% | 240,00 |
| 29.08.2024 | 86,25 | 87,05 | 85,64 | 86,57 | 0,42% | 35,00 |
| 28.08.2024 | 86,67 | 86,84 | 85,15 | 86,21 | -0,53% | 50,00 |
| 27.08.2024 | 87,35 | 88,20 | 86,20 | 86,67 | -0,70% | 655,00 |
| 26.08.2024 | 87,42 | 87,95 | 86,44 | 87,28 | -0,39% | 20,00 |
| 23.08.2024 | 86,51 | 88,13 | 86,10 | 87,62 | 1,54% | 25,00 |
| 22.08.2024 | 87,11 | 87,15 | 85,72 | 86,29 | -0,94% | 1.357,00 |
| 21.08.2024 | 85,28 | 87,54 | 84,66 | 87,11 | 2,31% | 15,00 |
| 20.08.2024 | 86,12 | 86,66 | 84,91 | 85,14 | -1,06% | 185,00 |
| 19.08.2024 | 85,96 | 86,96 | 85,89 | 86,05 | 0,10% | 50,00 |
| 16.08.2024 | 85,36 | 86,34 | 85,29 | 85,96 | 0,70% | 310,00 |
| 15.08.2024 | 83,84 | 85,83 | 83,45 | 85,36 | 1,81% | 198,00 |
| 14.08.2024 | 83,97 | 84,48 | 82,80 | 83,84 | -0,15% | 420,00 |
| 13.08.2024 | 84,43 | 84,49 | 82,71 | 83,97 | -0,38% | 90,00 |
| 12.08.2024 | 84,49 | 84,84 | 83,85 | 84,29 | 0,00% | 20,00 |
| 09.08.2024 | 85,65 | 86,10 | 83,01 | 84,29 | -1,68% | 126,00 |
| 08.08.2024 | 85,97 | 86,38 | 83,57 | 85,73 | 0,05% | 215,00 |
| 07.08.2024 | 82,64 | 87,01 | 82,64 | 85,69 | 4,02% | 33,00 |
| 06.08.2024 | 84,04 | 86,13 | 81,54 | 82,38 | -2,21% | 248,00 |
| 05.08.2024 | 87,92 | 87,92 | 81,27 | 84,24 | -4,03% | 1.321,00 |
| 02.08.2024 | 89,82 | 90,24 | 86,54 | 87,78 | -3,05% | 792,00 |
| 01.08.2024 | 92,80 | 92,90 | 89,71 | 90,54 | -2,35% | 407,00 |
| 31.07.2024 | 91,98 | 93,02 | 91,19 | 92,72 | 0,97% | 147,00 |
| 30.07.2024 | 94,06 | 94,17 | 90,95 | 91,83 | -2,37% | 592,00 |
| 29.07.2024 | 94,43 | 95,51 | 91,44 | 94,06 | -0,22% | 1.624,00 |
| 26.07.2024 | 101,13 | 102,75 | 93,51 | 94,27 | -6,78% | 725,00 |
| 25.07.2024 | 100,16 | 101,38 | 97,93 | 101,13 | 0,92% | 116,00 |
| 24.07.2024 | 99,80 | 100,88 | 98,72 | 100,20 | 0,20% | 150,00 |
| 23.07.2024 | 101,13 | 101,38 | 99,53 | 100,00 | -1,16% | 184,00 |
| 22.07.2024 | 100,20 | 102,35 | 100,01 | 101,18 | 1,02% | 49,00 |
| 19.07.2024 | 102,53 | 102,80 | 99,42 | 100,16 | -2,36% | 900,00 |
| 18.07.2024 | 103,78 | 106,13 | 102,45 | 102,58 | -1,11% | 3,00 |
| 17.07.2024 | 101,10 | 104,83 | 100,18 | 103,73 | 2,44% | 525,00 |
| 16.07.2024 | 102,95 | 103,00 | 99,96 | 101,25 | -1,65% | 108,00 |
| 15.07.2024 | 105,05 | 105,05 | 102,55 | 102,95 | -2,00% | 22,00 |
| 12.07.2024 | 103,73 | 106,30 | 103,35 | 105,05 | 1,28% | 250,00 |
| 11.07.2024 | 102,13 | 104,43 | 101,18 | 103,73 | 1,57% | 200,00 |
| 10.07.2024 | 102,28 | 102,93 | 101,35 | 102,13 | -0,15% | 130,00 |
| 09.07.2024 | 104,03 | 104,38 | 101,58 | 102,28 | -1,73% | 55,00 |
| 08.07.2024 | 104,38 | 105,03 | 102,78 | 104,08 | -0,29% | 290,00 |