66,500€
3,02%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 64,05 | 66,45 | 63,70 | 66,20 | 2,56% | 12.817,00 |
| 01.10.2025 | 63,75 | 65,20 | 63,60 | 64,55 | 0,94% | 7.699,00 |
| 30.09.2025 | 63,95 | 64,70 | 63,50 | 63,95 | 0,08% | 2.679,00 |
| 29.09.2025 | 64,40 | 65,15 | 63,60 | 63,90 | -0,93% | 10.137,00 |
| 26.09.2025 | 64,35 | 64,95 | 63,85 | 64,50 | 0,70% | 8.614,00 |
| 25.09.2025 | 65,45 | 65,70 | 63,90 | 64,05 | -1,31% | 6.380,00 |
| 24.09.2025 | 65,30 | 65,45 | 63,70 | 64,90 | 0,08% | 9.158,00 |
| 23.09.2025 | 63,30 | 65,60 | 62,80 | 64,85 | 2,29% | 19.689,00 |
| 22.09.2025 | 63,00 | 63,65 | 62,30 | 63,40 | 0,24% | 8.725,00 |
| 19.09.2025 | 64,95 | 65,00 | 62,75 | 63,25 | -1,63% | 7.203,00 |
| 18.09.2025 | 63,40 | 65,30 | 63,10 | 64,30 | 1,90% | 23.849,00 |
| 17.09.2025 | 62,40 | 63,95 | 61,25 | 63,10 | -0,79% | 31.744,00 |
| 16.09.2025 | 63,30 | 64,50 | 62,55 | 63,60 | 0,71% | 9.109,00 |
| 15.09.2025 | 62,60 | 63,95 | 62,10 | 63,15 | 0,16% | 9.787,00 |
| 12.09.2025 | 62,65 | 63,75 | 62,40 | 63,05 | 1,00% | 6.131,00 |
| 11.09.2025 | 62,75 | 63,08 | 62,10 | 62,43 | -0,91% | 5.550,00 |
| 10.09.2025 | 65,43 | 65,55 | 62,80 | 63,00 | -3,49% | 7.254,00 |
| 09.09.2025 | 65,45 | 66,28 | 64,55 | 65,28 | 1,01% | 3.110,00 |
| 08.09.2025 | 64,58 | 65,18 | 63,95 | 64,63 | 0,90% | 4.173,00 |
| 05.09.2025 | 62,15 | 64,60 | 61,65 | 64,05 | 4,06% | 14.635,00 |
| 04.09.2025 | 62,85 | 63,05 | 61,25 | 61,55 | -2,07% | 18.321,00 |
| 03.09.2025 | 63,35 | 63,60 | 62,05 | 62,85 | -0,55% | 14.760,00 |
| 02.09.2025 | 64,75 | 65,45 | 62,80 | 63,20 | -2,47% | 19.840,00 |
| 01.09.2025 | 64,90 | 65,60 | 64,80 | 64,80 | -1,07% | 6.772,00 |
| 29.08.2025 | 65,90 | 65,90 | 64,85 | 65,50 | -0,91% | 7.638,00 |
| 28.08.2025 | 66,05 | 67,75 | 65,60 | 66,10 | 0,08% | 9.129,00 |
| 27.08.2025 | 67,25 | 67,25 | 65,40 | 66,05 | -0,97% | 17.803,00 |
| 26.08.2025 | 67,95 | 68,05 | 66,60 | 66,70 | -1,91% | 4.826,00 |
| 25.08.2025 | 68,40 | 69,05 | 67,50 | 68,00 | -0,58% | 5.666,00 |
| 22.08.2025 | 67,75 | 69,50 | 67,65 | 68,40 | 2,09% | 14.309,00 |
| 21.08.2025 | 68,10 | 68,75 | 66,95 | 67,00 | -2,47% | 5.053,00 |
| 20.08.2025 | 69,20 | 69,20 | 67,75 | 68,70 | -0,94% | 11.556,00 |
| 19.08.2025 | 66,30 | 70,40 | 66,15 | 69,35 | 4,21% | 27.497,00 |
| 18.08.2025 | 67,05 | 67,20 | 65,80 | 66,55 | 0,08% | 3.910,00 |
| 15.08.2025 | 65,90 | 67,80 | 65,90 | 66,50 | 0,83% | 15.258,00 |
| 14.08.2025 | 64,65 | 66,55 | 64,65 | 65,95 | 1,54% | 5.897,00 |
| 13.08.2025 | 65,50 | 66,00 | 64,00 | 64,95 | 0,46% | 10.495,00 |
| 12.08.2025 | 65,75 | 66,10 | 64,45 | 64,65 | -1,37% | 13.274,00 |
| 11.08.2025 | 66,00 | 67,15 | 65,30 | 65,55 | -1,80% | 9.517,00 |
| 08.08.2025 | 65,60 | 67,10 | 65,55 | 66,75 | 0,98% | 4.774,00 |
| 07.08.2025 | 64,95 | 67,50 | 63,55 | 66,10 | 0,61% | 15.017,00 |
| 06.08.2025 | 64,00 | 65,70 | 63,90 | 65,70 | 2,90% | 9.010,00 |
| 05.08.2025 | 63,40 | 64,30 | 63,00 | 63,85 | 1,35% | 7.034,00 |
| 04.08.2025 | 64,65 | 64,70 | 62,55 | 63,00 | -2,55% | 17.608,00 |
| 01.08.2025 | 65,70 | 66,00 | 63,20 | 64,65 | -2,19% | 37.571,00 |
| 31.07.2025 | 66,55 | 70,80 | 63,75 | 66,10 | 0,08% | 39.002,00 |
| 30.07.2025 | 67,05 | 68,00 | 66,05 | 66,05 | -1,93% | 16.039,00 |
| 29.07.2025 | 69,95 | 70,60 | 67,00 | 67,35 | -3,58% | 22.485,00 |
| 28.07.2025 | 72,05 | 73,40 | 69,40 | 69,85 | -2,17% | 37.839,00 |
| 25.07.2025 | 70,05 | 71,95 | 69,10 | 71,40 | 1,93% | 22.415,00 |
| 24.07.2025 | 70,95 | 71,80 | 70,05 | 70,05 | -0,50% | 14.098,00 |
| 23.07.2025 | 68,90 | 71,35 | 68,75 | 70,40 | 2,10% | 36.038,00 |
| 22.07.2025 | 67,60 | 68,95 | 65,90 | 68,95 | 1,55% | 21.031,00 |
| 21.07.2025 | 66,15 | 69,70 | 66,15 | 67,90 | 2,72% | 19.624,00 |
| 18.07.2025 | 68,10 | 69,15 | 64,70 | 66,10 | -2,87% | 24.705,00 |
| 17.07.2025 | 66,15 | 68,30 | 66,15 | 68,05 | 2,64% | 15.284,00 |
| 16.07.2025 | 69,05 | 69,75 | 65,25 | 66,30 | -4,47% | 30.866,00 |
| 15.07.2025 | 67,35 | 70,60 | 66,95 | 69,40 | 2,06% | 26.652,00 |
| 14.07.2025 | 66,10 | 69,45 | 66,10 | 68,00 | -1,23% | 30.152,00 |
| 11.07.2025 | 71,00 | 71,35 | 68,55 | 68,85 | -3,71% | 21.935,00 |
| 10.07.2025 | 69,70 | 71,85 | 69,50 | 71,50 | 2,14% | 24.730,00 |
| 09.07.2025 | 67,70 | 70,95 | 67,50 | 70,00 | 3,70% | 60.216,00 |
| 08.07.2025 | 63,00 | 69,25 | 62,70 | 67,50 | 6,55% | 66.914,00 |
| 07.07.2025 | 65,00 | 65,10 | 62,60 | 63,35 | -1,71% | 15.926,00 |
| 04.07.2025 | 64,05 | 64,45 | 63,35 | 64,45 | 0,00% | 9.723,00 |
| 03.07.2025 | 65,60 | 67,30 | 63,55 | 64,45 | -2,27% | 39.362,00 |
| 02.07.2025 | 62,60 | 66,00 | 62,55 | 65,95 | 5,52% | 37.125,00 |
| 01.07.2025 | 62,55 | 62,90 | 61,40 | 62,50 | 0,24% | 13.342,00 |
| 30.06.2025 | 64,15 | 64,75 | 62,05 | 62,35 | -2,43% | 7.817,00 |
| 27.06.2025 | 63,45 | 64,50 | 63,00 | 63,90 | 2,00% | 15.764,00 |
| 26.06.2025 | 61,75 | 63,35 | 61,35 | 62,65 | 2,12% | 10.720,00 |
| 25.06.2025 | 63,35 | 63,45 | 61,25 | 61,35 | -2,62% | 7.564,00 |
| 24.06.2025 | 61,85 | 64,00 | 61,85 | 63,00 | 2,69% | 16.686,00 |
| 23.06.2025 | 59,80 | 61,55 | 59,45 | 61,35 | 0,82% | 7.635,00 |
| 20.06.2025 | 60,00 | 60,85 | 58,70 | 60,85 | 1,67% | 33.353,00 |
| 19.06.2025 | 61,00 | 61,30 | 59,20 | 59,85 | -2,21% | 34.096,00 |
| 18.06.2025 | 62,45 | 62,55 | 60,80 | 61,20 | -2,08% | 9.519,00 |
| 17.06.2025 | 62,25 | 63,20 | 60,60 | 62,50 | -0,24% | 17.403,00 |
| 16.06.2025 | 61,40 | 62,65 | 61,40 | 62,65 | 1,54% | 7.606,00 |
| 13.06.2025 | 62,30 | 62,30 | 60,85 | 61,70 | -2,53% | 30.845,00 |
| 12.06.2025 | 64,20 | 64,25 | 62,30 | 63,30 | -1,40% | 28.076,00 |
| 11.06.2025 | 65,40 | 65,75 | 64,05 | 64,20 | -1,53% | 16.362,00 |
| 10.06.2025 | 63,95 | 65,60 | 63,40 | 65,20 | 1,95% | 25.159,00 |
| 09.06.2025 | 62,55 | 63,95 | 62,05 | 63,95 | 1,91% | 6.257,00 |
| 06.06.2025 | 63,15 | 63,15 | 62,10 | 62,75 | -0,40% | 13.521,00 |
| 05.06.2025 | 64,10 | 64,45 | 62,15 | 63,00 | -1,10% | 14.203,00 |
| 04.06.2025 | 62,20 | 64,60 | 62,20 | 63,70 | 2,41% | 16.971,00 |
| 03.06.2025 | 62,60 | 62,95 | 61,35 | 62,20 | -1,43% | 21.860,00 |
| 02.06.2025 | 62,50 | 63,15 | 60,95 | 63,10 | 1,20% | 16.519,00 |
| 30.05.2025 | 63,55 | 63,80 | 62,05 | 62,35 | -1,66% | 14.687,00 |
| 29.05.2025 | 64,00 | 64,35 | 62,85 | 63,40 | -0,16% | 22.093,00 |
| 28.05.2025 | 63,85 | 63,85 | 62,75 | 63,50 | -0,63% | 18.001,00 |
| 27.05.2025 | 62,85 | 63,90 | 62,50 | 63,90 | 0,79% | 21.953,00 |
| 26.05.2025 | 61,95 | 63,45 | 61,75 | 63,40 | 2,26% | 22.682,00 |
| 23.05.2025 | 62,00 | 63,10 | 60,20 | 62,00 | -0,80% | 42.079,00 |
| 22.05.2025 | 63,40 | 63,65 | 61,70 | 62,50 | -0,79% | 35.912,00 |
| 21.05.2025 | 64,70 | 64,70 | 63,00 | 63,00 | -2,02% | 17.050,00 |
| 20.05.2025 | 63,90 | 64,70 | 62,25 | 64,30 | -0,77% | 28.668,00 |
| 19.05.2025 | 64,65 | 65,20 | 63,85 | 64,80 | -0,38% | 15.344,00 |
| 16.05.2025 | 65,95 | 66,85 | 63,90 | 65,05 | -2,77% | 30.039,00 |