71,675€
2,32%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 67,10 | 67,10 | 65,30 | 66,90 | -0,59% | 9.792,00 |
| 14.05.2025 | 67,65 | 68,00 | 65,10 | 67,30 | -1,03% | 27.775,00 |
| 13.05.2025 | 67,00 | 68,10 | 66,30 | 68,00 | 1,49% | 31.896,00 |
| 12.05.2025 | 65,25 | 69,00 | 65,15 | 67,00 | 4,52% | 64.630,00 |
| 09.05.2025 | 65,90 | 66,55 | 64,00 | 64,10 | -2,81% | 22.396,00 |
| 08.05.2025 | 64,45 | 66,05 | 62,70 | 65,95 | -2,01% | 32.582,00 |
| 07.05.2025 | 67,25 | 68,15 | 64,75 | 67,30 | 2,91% | 29.440,00 |
| 06.05.2025 | 66,25 | 67,70 | 62,90 | 65,40 | -3,18% | 49.968,00 |
| 05.05.2025 | 67,75 | 68,30 | 65,70 | 67,55 | -0,73% | 22.895,00 |
| 02.05.2025 | 66,95 | 69,20 | 66,95 | 68,05 | 0,44% | 28.681,00 |
| 30.04.2025 | 71,10 | 72,05 | 65,20 | 67,75 | -5,11% | 55.229,00 |
| 29.04.2025 | 71,00 | 72,45 | 69,00 | 71,40 | 0,28% | 18.826,00 |
| 28.04.2025 | 69,45 | 71,30 | 69,05 | 71,20 | 2,45% | 19.617,00 |
| 25.04.2025 | 67,40 | 69,50 | 67,40 | 69,50 | 2,36% | 17.193,00 |
| 24.04.2025 | 66,70 | 67,95 | 65,30 | 67,90 | 1,04% | 17.664,00 |
| 23.04.2025 | 66,25 | 67,95 | 65,65 | 67,20 | 3,38% | 23.393,00 |
| 22.04.2025 | 64,05 | 65,45 | 62,50 | 65,00 | 0,78% | 29.006,00 |
| 17.04.2025 | 64,10 | 65,05 | 63,25 | 64,50 | 1,98% | 10.505,00 |
| 16.04.2025 | 65,95 | 65,95 | 63,25 | 63,25 | -4,74% | 18.084,00 |
| 15.04.2025 | 65,65 | 66,40 | 65,10 | 66,40 | 0,76% | 13.278,00 |
| 14.04.2025 | 65,95 | 66,20 | 63,75 | 65,90 | 2,97% | 18.450,00 |
| 11.04.2025 | 64,55 | 65,35 | 60,85 | 64,00 | -0,31% | 21.148,00 |
| 10.04.2025 | 68,00 | 70,50 | 62,00 | 64,20 | -3,46% | 41.757,00 |
| 09.04.2025 | 59,50 | 67,50 | 59,00 | 66,50 | 10,83% | 42.444,00 |
| 08.04.2025 | 61,35 | 64,45 | 59,00 | 60,00 | -2,44% | 59.077,00 |
| 07.04.2025 | 60,55 | 63,90 | 56,40 | 61,50 | -1,79% | 89.560,00 |
| 04.04.2025 | 66,38 | 66,66 | 60,06 | 62,62 | -5,12% | 74.147,00 |
| 03.04.2025 | 70,70 | 70,70 | 64,32 | 66,00 | -8,94% | 54.358,00 |
| 02.04.2025 | 75,34 | 75,34 | 71,62 | 72,48 | -3,51% | 16.395,00 |
| 01.04.2025 | 76,74 | 76,74 | 74,62 | 75,12 | -2,72% | 8.868,00 |
| 31.03.2025 | 77,92 | 77,98 | 74,50 | 77,22 | -0,39% | 15.379,00 |
| 28.03.2025 | 79,02 | 79,78 | 77,52 | 77,52 | -2,07% | 10.000,00 |
| 27.03.2025 | 80,26 | 80,54 | 77,62 | 79,16 | -2,08% | 13.848,00 |
| 26.03.2025 | 82,68 | 82,88 | 80,24 | 80,84 | -2,53% | 14.864,00 |
| 25.03.2025 | 80,88 | 82,94 | 80,46 | 82,94 | 1,77% | 6.845,00 |
| 24.03.2025 | 81,00 | 82,76 | 80,22 | 81,50 | 0,27% | 10.754,00 |
| 21.03.2025 | 81,82 | 81,82 | 79,68 | 81,28 | -1,10% | 14.303,00 |
| 20.03.2025 | 86,18 | 87,50 | 81,32 | 82,18 | -4,44% | 28.934,00 |
| 19.03.2025 | 87,58 | 87,94 | 84,04 | 86,00 | -0,99% | 24.661,00 |
| 18.03.2025 | 84,04 | 87,64 | 83,38 | 86,86 | 3,36% | 38.083,00 |
| 17.03.2025 | 83,78 | 84,32 | 81,68 | 84,04 | 0,72% | 24.707,00 |
| 14.03.2025 | 81,74 | 84,30 | 78,76 | 83,44 | 2,89% | 32.791,00 |
| 13.03.2025 | 80,58 | 81,88 | 78,10 | 81,10 | 0,12% | 25.200,00 |
| 12.03.2025 | 76,50 | 82,00 | 73,92 | 81,00 | 5,19% | 32.163,00 |
| 11.03.2025 | 76,66 | 78,98 | 74,00 | 77,00 | 1,18% | 15.533,00 |
| 10.03.2025 | 77,56 | 79,36 | 75,66 | 76,10 | -2,59% | 15.737,00 |
| 07.03.2025 | 78,70 | 79,26 | 76,20 | 78,12 | -1,04% | 19.538,00 |
| 06.03.2025 | 75,00 | 79,76 | 74,80 | 78,94 | 5,25% | 57.333,00 |
| 05.03.2025 | 67,22 | 75,76 | 67,22 | 75,00 | 10,29% | 71.370,00 |