69,570€
-0,33%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 69,88 | 71,88 | 69,60 | 70,00 | 0,29% | 13.574,00 |
| 20.02.2025 | 69,48 | 71,18 | 69,02 | 69,80 | 0,14% | 18.717,00 |
| 19.02.2025 | 73,02 | 73,10 | 68,58 | 69,70 | -4,63% | 31.308,00 |
| 18.02.2025 | 73,18 | 73,84 | 71,72 | 73,08 | -0,54% | 26.347,00 |
| 17.02.2025 | 75,08 | 75,14 | 73,16 | 73,48 | -2,03% | 24.729,00 |
| 14.02.2025 | 75,00 | 75,86 | 73,72 | 75,00 | 0,70% | 27.122,00 |
| 13.02.2025 | 70,48 | 75,28 | 70,30 | 74,48 | 6,49% | 38.613,00 |
| 12.02.2025 | 68,68 | 69,94 | 68,02 | 69,94 | 1,86% | 19.314,00 |
| 11.02.2025 | 70,00 | 70,18 | 67,82 | 68,66 | -2,86% | 13.050,00 |
| 10.02.2025 | 69,24 | 70,68 | 68,70 | 70,68 | 3,12% | 12.414,00 |
| 07.02.2025 | 69,30 | 71,54 | 68,46 | 68,54 | -0,32% | 29.568,00 |
| 06.02.2025 | 64,48 | 69,26 | 64,34 | 68,76 | 6,90% | 38.871,00 |
| 05.02.2025 | 65,00 | 65,08 | 63,54 | 64,32 | -1,32% | 10.682,00 |
| 04.02.2025 | 64,42 | 65,48 | 63,54 | 65,18 | 1,02% | 10.161,00 |
| 03.02.2025 | 65,90 | 66,40 | 63,20 | 64,52 | -2,83% | 21.150,00 |
| 31.01.2025 | 68,04 | 68,16 | 66,00 | 66,40 | -1,86% | 20.765,00 |
| 30.01.2025 | 67,02 | 68,56 | 67,00 | 67,66 | 0,00% | 21.790,00 |
| 29.01.2025 | 67,06 | 68,34 | 66,36 | 67,66 | 1,29% | 24.880,00 |
| 28.01.2025 | 65,26 | 66,80 | 64,18 | 66,80 | 2,52% | 22.801,00 |
| 27.01.2025 | 65,00 | 65,16 | 63,92 | 65,16 | -0,06% | 6.718,00 |
| 24.01.2025 | 64,26 | 66,90 | 64,06 | 65,20 | 0,28% | 30.483,00 |
| 23.01.2025 | 63,62 | 65,02 | 63,16 | 65,02 | 1,37% | 9.324,00 |
| 22.01.2025 | 65,58 | 65,58 | 63,62 | 64,14 | -1,17% | 12.964,00 |
| 21.01.2025 | 65,68 | 65,68 | 64,56 | 64,90 | -1,22% | 7.149,00 |
| 20.01.2025 | 66,02 | 66,32 | 64,38 | 65,70 | -0,09% | 15.993,00 |
| 17.01.2025 | 63,56 | 66,30 | 63,56 | 65,76 | 3,36% | 21.932,00 |
| 16.01.2025 | 63,78 | 64,76 | 63,08 | 63,62 | -0,41% | 14.665,00 |
| 15.01.2025 | 61,04 | 64,86 | 60,68 | 63,88 | 4,21% | 16.921,00 |
| 14.01.2025 | 63,58 | 63,94 | 60,86 | 61,30 | -3,40% | 36.386,00 |
| 13.01.2025 | 64,00 | 64,00 | 62,24 | 63,46 | -0,28% | 26.533,00 |
| 10.01.2025 | 66,42 | 66,86 | 62,94 | 63,64 | -4,47% | 53.448,00 |
| 09.01.2025 | 69,98 | 69,98 | 66,30 | 66,62 | -4,80% | 33.618,00 |
| 08.01.2025 | 70,52 | 70,96 | 69,26 | 69,98 | -0,77% | 11.073,00 |
| 07.01.2025 | 71,62 | 71,86 | 70,20 | 70,52 | -1,67% | 10.135,00 |
| 06.01.2025 | 70,62 | 73,28 | 70,62 | 71,72 | 1,39% | 9.562,00 |
| 03.01.2025 | 70,86 | 70,88 | 69,68 | 70,74 | 0,51% | 5.407,00 |
| 02.01.2025 | 69,84 | 71,28 | 69,70 | 70,38 | 0,31% | 8.370,00 |
| 30.12.2024 | 70,08 | 70,18 | 69,34 | 70,16 | -0,20% | 7.642,00 |
| 27.12.2024 | 69,30 | 70,62 | 69,30 | 70,30 | 0,83% | 18.198,00 |
| 23.12.2024 | 69,42 | 69,74 | 67,38 | 69,72 | 1,22% | 13.422,00 |
| 20.12.2024 | 67,00 | 69,90 | 66,00 | 68,88 | 2,23% | 22.822,00 |
| 19.12.2024 | 68,26 | 68,36 | 66,84 | 67,38 | -0,65% | 21.368,00 |
| 18.12.2024 | 69,68 | 70,34 | 67,68 | 67,82 | -3,86% | 32.160,00 |
| 17.12.2024 | 71,06 | 71,06 | 69,30 | 70,54 | -0,37% | 14.633,00 |
| 16.12.2024 | 71,80 | 71,98 | 69,96 | 70,80 | -2,26% | 18.040,00 |
| 13.12.2024 | 72,82 | 73,70 | 71,02 | 72,44 | -1,31% | 17.380,00 |
| 12.12.2024 | 74,36 | 75,66 | 72,92 | 73,40 | -1,61% | 10.942,00 |
| 11.12.2024 | 75,62 | 78,00 | 74,02 | 74,60 | -2,13% | 12.620,00 |
| 10.12.2024 | 76,12 | 76,32 | 73,80 | 76,22 | 0,29% | 12.059,00 |
| 09.12.2024 | 72,54 | 76,48 | 72,52 | 76,00 | 4,17% | 14.563,00 |
| 06.12.2024 | 72,00 | 72,98 | 71,70 | 72,96 | 0,86% | 5.828,00 |
| 05.12.2024 | 71,54 | 73,00 | 70,70 | 72,34 | 1,40% | 13.495,00 |
| 04.12.2024 | 70,34 | 71,50 | 70,12 | 71,34 | 0,37% | 9.791,00 |
| 03.12.2024 | 71,20 | 72,58 | 69,86 | 71,08 | -0,06% | 11.641,00 |
| 02.12.2024 | 70,74 | 71,58 | 70,26 | 71,12 | 0,17% | 6.879,00 |
| 29.11.2024 | 71,08 | 71,32 | 70,12 | 71,00 | -0,22% | 7.612,00 |
| 28.11.2024 | 70,66 | 71,28 | 70,04 | 71,16 | 1,95% | 4.755,00 |
| 27.11.2024 | 71,18 | 71,18 | 69,36 | 69,80 | -1,97% | 16.294,00 |
| 26.11.2024 | 72,00 | 72,28 | 70,24 | 71,20 | -1,79% | 13.733,00 |
| 25.11.2024 | 70,98 | 72,60 | 70,42 | 72,50 | 1,97% | 9.211,00 |
| 22.11.2024 | 72,44 | 72,80 | 70,32 | 71,10 | -1,00% | 9.862,00 |
| 21.11.2024 | 73,00 | 73,00 | 71,50 | 71,82 | -0,86% | 5.143,00 |
| 20.11.2024 | 73,22 | 73,28 | 71,80 | 72,44 | -0,74% | 4.032,00 |
| 19.11.2024 | 73,90 | 73,90 | 71,24 | 72,98 | -0,60% | 9.925,00 |
| 18.11.2024 | 74,40 | 75,08 | 72,82 | 73,42 | -0,73% | 7.960,00 |
| 15.11.2024 | 73,36 | 75,60 | 73,04 | 73,96 | 0,43% | 11.085,00 |
| 14.11.2024 | 72,20 | 74,76 | 71,26 | 73,64 | 1,99% | 9.763,00 |
| 13.11.2024 | 75,18 | 75,46 | 72,02 | 72,20 | -3,58% | 20.103,00 |
| 12.11.2024 | 78,10 | 78,14 | 74,58 | 74,88 | -5,02% | 26.885,00 |
| 11.11.2024 | 77,82 | 79,28 | 77,82 | 78,84 | 1,49% | 10.366,00 |
| 08.11.2024 | 82,22 | 82,22 | 77,44 | 77,68 | -4,76% | 18.249,00 |
| 07.11.2024 | 78,94 | 82,42 | 78,24 | 81,56 | 4,19% | 9.145,00 |
| 06.11.2024 | 79,58 | 82,20 | 76,34 | 78,28 | -1,16% | 16.599,00 |
| 05.11.2024 | 80,38 | 80,68 | 78,78 | 79,20 | -0,53% | 9.750,00 |
| 04.11.2024 | 78,68 | 80,42 | 77,82 | 79,62 | 1,79% | 7.916,00 |
| 01.11.2024 | 77,68 | 78,62 | 77,40 | 78,22 | 0,54% | 6.136,00 |
| 31.10.2024 | 78,52 | 79,12 | 76,82 | 77,80 | -1,22% | 20.537,00 |
| 30.10.2024 | 79,92 | 80,38 | 78,10 | 78,76 | -2,02% | 22.197,00 |
| 29.10.2024 | 82,70 | 83,18 | 79,80 | 80,38 | -2,81% | 23.278,00 |
| 28.10.2024 | 84,82 | 86,00 | 81,80 | 82,70 | -3,18% | 19.761,00 |
| 25.10.2024 | 86,18 | 86,60 | 84,42 | 85,42 | -1,09% | 6.147,00 |
| 24.10.2024 | 85,28 | 87,54 | 85,00 | 86,36 | 1,60% | 9.094,00 |
| 23.10.2024 | 85,24 | 86,50 | 84,20 | 85,00 | 0,21% | 4.439,00 |
| 22.10.2024 | 84,50 | 85,62 | 83,78 | 84,82 | -0,38% | 4.098,00 |
| 21.10.2024 | 85,28 | 86,04 | 84,32 | 85,14 | -0,33% | 9.655,00 |
| 18.10.2024 | 84,82 | 86,80 | 84,22 | 85,42 | 0,73% | 7.210,00 |
| 17.10.2024 | 84,92 | 85,64 | 83,90 | 84,80 | -0,75% | 7.738,00 |
| 16.10.2024 | 85,84 | 86,08 | 84,50 | 85,44 | -0,67% | 6.507,00 |
| 15.10.2024 | 88,46 | 88,48 | 85,52 | 86,02 | -2,71% | 15.197,00 |
| 14.10.2024 | 91,08 | 91,16 | 87,76 | 88,42 | -2,96% | 9.384,00 |
| 11.10.2024 | 91,10 | 91,36 | 90,42 | 91,12 | 0,09% | 1.003,00 |
| 10.10.2024 | 92,30 | 93,98 | 90,48 | 91,04 | -0,31% | 6.692,00 |
| 09.10.2024 | 89,86 | 92,72 | 89,86 | 91,32 | 2,06% | 4.554,00 |
| 08.10.2024 | 91,68 | 92,54 | 89,00 | 89,48 | -3,08% | 9.092,00 |
| 07.10.2024 | 92,50 | 93,38 | 91,96 | 92,32 | -0,22% | 2.263,00 |
| 04.10.2024 | 93,48 | 93,50 | 91,14 | 92,52 | -0,64% | 6.528,00 |
| 03.10.2024 | 92,60 | 94,06 | 90,80 | 93,12 | -0,09% | 5.827,00 |
| 02.10.2024 | 89,66 | 96,10 | 89,66 | 93,20 | 4,18% | 23.297,00 |
| 01.10.2024 | 89,32 | 90,30 | 88,36 | 89,46 | 0,40% | 9.569,00 |
| 30.09.2024 | 87,86 | 89,90 | 87,50 | 89,10 | 1,83% | 12.469,00 |