71,150€
-0,93%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 72,13 | 72,86 | 70,32 | 71,14 | -0,95% | 9.720,00 |
| 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 |
| 27.09.2024 | 82,00 | 89,00 | 82,00 | 87,50 | 6,79% | 36.867,00 |
| 26.09.2024 | 80,52 | 82,80 | 80,52 | 81,94 | 2,27% | 10.231,00 |
| 25.09.2024 | 80,62 | 81,62 | 80,00 | 80,12 | -1,14% | 7.048,00 |
| 24.09.2024 | 80,84 | 82,60 | 80,28 | 81,04 | 0,52% | 10.354,00 |
| 23.09.2024 | 81,62 | 82,08 | 79,86 | 80,62 | -1,30% | 10.868,00 |
| 20.09.2024 | 84,98 | 84,98 | 81,50 | 81,68 | -4,47% | 7.597,00 |
| 19.09.2024 | 82,58 | 85,88 | 81,60 | 85,50 | 3,64% | 21.741,00 |
| 18.09.2024 | 82,58 | 83,72 | 81,34 | 82,50 | -0,36% | 3.714,00 |
| 17.09.2024 | 80,70 | 83,66 | 80,66 | 82,80 | 3,11% | 10.445,00 |
| 16.09.2024 | 81,72 | 81,78 | 80,02 | 80,30 | -1,95% | 4.174,00 |
| 13.09.2024 | 79,76 | 82,60 | 79,28 | 81,90 | 3,67% | 8.530,00 |
| 12.09.2024 | 80,02 | 81,40 | 78,50 | 79,00 | -0,40% | 10.374,00 |
| 11.09.2024 | 79,00 | 80,34 | 78,90 | 79,32 | 0,69% | 5.616,00 |
| 10.09.2024 | 80,50 | 80,56 | 77,52 | 78,78 | -2,43% | 14.083,00 |
| 09.09.2024 | 81,02 | 81,46 | 80,00 | 80,74 | 0,20% | 6.985,00 |
| 06.09.2024 | 83,48 | 83,48 | 80,12 | 80,58 | -2,80% | 14.305,00 |
| 05.09.2024 | 84,98 | 85,60 | 82,76 | 82,90 | 0,97% | 14.406,00 |
| 04.09.2024 | 83,26 | 83,40 | 81,90 | 82,10 | -1,58% | 6.461,00 |
| 03.09.2024 | 86,52 | 86,78 | 82,50 | 83,42 | -4,36% | 12.050,00 |
| 02.09.2024 | 86,62 | 87,24 | 85,64 | 87,22 | -0,18% | 4.873,00 |
| 30.08.2024 | 86,88 | 87,58 | 86,22 | 87,38 | 0,85% | 2.865,00 |
| 29.08.2024 | 86,34 | 87,16 | 86,02 | 86,64 | 1,21% | 9.607,00 |
| 28.08.2024 | 87,12 | 87,12 | 85,18 | 85,60 | -1,36% | 3.668,00 |
| 27.08.2024 | 87,02 | 87,96 | 86,22 | 86,78 | -0,07% | 3.828,00 |
| 26.08.2024 | 87,86 | 87,92 | 86,70 | 86,84 | -0,98% | 4.882,00 |
| 23.08.2024 | 86,00 | 88,36 | 86,00 | 87,70 | 1,74% | 4.637,00 |
| 22.08.2024 | 87,72 | 87,72 | 85,92 | 86,20 | -1,71% | 3.007,00 |
| 21.08.2024 | 84,82 | 87,80 | 84,70 | 87,70 | 2,67% | 2.970,00 |
| 20.08.2024 | 86,44 | 86,86 | 84,56 | 85,42 | -1,13% | 4.810,00 |
| 19.08.2024 | 86,14 | 86,90 | 85,56 | 86,40 | 0,19% | 4.744,00 |
| 16.08.2024 | 85,50 | 86,40 | 85,26 | 86,24 | 1,53% | 4.378,00 |
| 15.08.2024 | 84,48 | 85,84 | 83,52 | 84,94 | 1,85% | 2.199,00 |
| 14.08.2024 | 84,32 | 84,32 | 82,74 | 83,40 | -1,23% | 4.465,00 |
| 13.08.2024 | 84,54 | 84,54 | 82,78 | 84,44 | -0,38% | 5.342,00 |
| 12.08.2024 | 85,22 | 85,28 | 83,90 | 84,76 | -0,35% | 3.812,00 |
| 09.08.2024 | 86,00 | 86,14 | 83,00 | 85,06 | -1,05% | 5.174,00 |
| 08.08.2024 | 85,72 | 86,48 | 83,64 | 85,96 | -0,44% | 6.858,00 |
| 07.08.2024 | 83,38 | 86,94 | 82,52 | 86,34 | 4,15% | 12.110,00 |
| 06.08.2024 | 84,00 | 86,20 | 81,62 | 82,90 | -1,52% | 17.993,00 |
| 05.08.2024 | 86,46 | 86,46 | 81,30 | 84,18 | -4,64% | 22.465,00 |
| 02.08.2024 | 89,68 | 89,82 | 86,64 | 88,28 | -1,93% | 15.913,00 |
| 01.08.2024 | 93,38 | 93,38 | 89,76 | 90,02 | -3,23% | 13.644,00 |
| 31.07.2024 | 92,50 | 93,38 | 91,22 | 93,02 | 0,85% | 7.451,00 |
| 30.07.2024 | 94,00 | 94,38 | 90,90 | 92,24 | -2,08% | 17.200,00 |
| 29.07.2024 | 95,22 | 95,28 | 91,54 | 94,20 | 0,15% | 23.743,00 |
| 26.07.2024 | 102,00 | 102,95 | 93,48 | 94,06 | -7,33% | 36.141,00 |
| 25.07.2024 | 100,00 | 101,60 | 98,00 | 101,50 | 1,62% | 5.762,00 |
| 24.07.2024 | 99,50 | 100,70 | 98,90 | 99,88 | -0,52% | 2.811,00 |
| 23.07.2024 | 101,80 | 101,80 | 99,56 | 100,40 | -0,64% | 6.394,00 |
| 22.07.2024 | 99,88 | 102,30 | 99,88 | 101,05 | 1,00% | 7.151,00 |
| 19.07.2024 | 102,30 | 102,40 | 99,44 | 100,05 | -2,82% | 10.891,00 |
| 18.07.2024 | 104,15 | 106,00 | 102,05 | 102,95 | -0,82% | 4.863,00 |
| 17.07.2024 | 100,80 | 104,80 | 100,35 | 103,80 | 2,67% | 7.378,00 |
| 16.07.2024 | 102,70 | 102,70 | 99,94 | 101,10 | -1,75% | 4.847,00 |
| 15.07.2024 | 104,30 | 104,80 | 102,85 | 102,90 | -1,67% | 4.389,00 |
| 12.07.2024 | 104,30 | 106,05 | 103,90 | 104,65 | 0,53% | 5.996,00 |
| 11.07.2024 | 101,70 | 104,20 | 101,55 | 104,10 | 2,41% | 4.710,00 |
| 10.07.2024 | 101,65 | 102,90 | 101,45 | 101,65 | -0,73% | 1.108,00 |
| 09.07.2024 | 103,60 | 104,40 | 101,15 | 102,40 | -1,35% | 5.529,00 |
| 08.07.2024 | 104,45 | 104,95 | 103,05 | 103,80 | -0,05% | 3.787,00 |