66,490€
-8,26%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 69,00 | 69,16 | 65,26 | 68,00 | -1,48% | 41.054,00 |
| 03.03.2025 | 70,88 | 71,00 | 67,88 | 69,02 | -0,23% | 42.157,00 |
| 28.02.2025 | 70,48 | 70,60 | 68,80 | 69,18 | -2,59% | 28.149,00 |
| 27.02.2025 | 72,34 | 72,58 | 70,58 | 71,02 | -1,72% | 17.352,00 |
| 26.02.2025 | 71,28 | 72,48 | 70,52 | 72,26 | 2,82% | 25.653,00 |
| 25.02.2025 | 70,30 | 71,60 | 69,86 | 70,28 | -0,17% | 12.278,00 |
| 24.02.2025 | 71,18 | 72,98 | 70,40 | 70,40 | 0,57% | 14.114,00 |
| 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 |