79,425€
1,57%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 78,50 | 80,20 | 78,25 | 79,00 | 0,89% | 4.881,00 |
| 19.02.2026 | 80,95 | 80,95 | 77,75 | 78,30 | -3,27% | 6.406,00 |
| 18.02.2026 | 79,70 | 81,45 | 77,90 | 80,95 | 0,56% | 8.897,00 |
| 17.02.2026 | 79,70 | 80,50 | 78,75 | 80,50 | 0,00% | 4.714,00 |
| 16.02.2026 | 80,20 | 81,05 | 78,75 | 80,50 | 0,19% | 6.644,00 |
| 13.02.2026 | 80,40 | 81,00 | 79,00 | 80,35 | -0,74% | 11.277,00 |
| 12.02.2026 | 83,20 | 84,35 | 79,60 | 80,95 | -2,70% | 27.779,00 |
| 11.02.2026 | 80,20 | 85,45 | 80,15 | 83,20 | 6,46% | 48.843,00 |
| 10.02.2026 | 75,95 | 80,30 | 75,95 | 78,15 | 1,56% | 37.400,00 |
| 09.02.2026 | 75,15 | 77,00 | 74,65 | 76,95 | 2,40% | 7.760,00 |
| 06.02.2026 | 75,70 | 76,45 | 74,50 | 75,15 | -0,20% | 12.135,00 |
| 05.02.2026 | 75,45 | 77,50 | 74,85 | 75,30 | 0,40% | 22.666,00 |
| 04.02.2026 | 68,65 | 76,80 | 68,45 | 75,00 | 8,85% | 84.716,00 |
| 03.02.2026 | 69,60 | 70,00 | 68,20 | 68,90 | -1,08% | 4.756,00 |
| 02.02.2026 | 68,45 | 69,65 | 66,40 | 69,65 | 2,13% | 18.557,00 |
| 30.01.2026 | 68,05 | 68,95 | 67,10 | 68,20 | -0,37% | 18.910,00 |
| 29.01.2026 | 69,00 | 69,45 | 67,35 | 68,45 | -0,44% | 21.929,00 |
| 28.01.2026 | 69,00 | 74,40 | 67,60 | 68,75 | -4,25% | 48.357,00 |
| 27.01.2026 | 74,10 | 74,10 | 71,25 | 71,80 | -2,91% | 8.109,00 |
| 26.01.2026 | 72,65 | 73,95 | 72,15 | 73,95 | 0,96% | 13.738,00 |
| 23.01.2026 | 72,50 | 73,35 | 71,90 | 73,25 | 0,83% | 7.158,00 |
| 22.01.2026 | 71,40 | 73,40 | 70,65 | 72,65 | 2,11% | 17.479,00 |
| 21.01.2026 | 67,55 | 71,95 | 67,10 | 71,15 | 6,27% | 39.288,00 |
| 20.01.2026 | 67,40 | 67,60 | 65,75 | 66,95 | -1,54% | 20.892,00 |
| 19.01.2026 | 70,40 | 70,40 | 66,90 | 68,00 | -4,23% | 32.484,00 |
| 16.01.2026 | 72,80 | 73,70 | 70,60 | 71,00 | -2,34% | 13.650,00 |
| 15.01.2026 | 72,80 | 74,30 | 72,50 | 72,70 | 0,41% | 10.211,00 |
| 14.01.2026 | 72,95 | 73,50 | 71,50 | 72,40 | -0,34% | 12.908,00 |
| 13.01.2026 | 70,10 | 73,70 | 70,10 | 72,65 | 3,71% | 25.106,00 |
| 12.01.2026 | 70,55 | 71,10 | 69,70 | 70,05 | -0,50% | 9.484,00 |
| 09.01.2026 | 69,90 | 71,05 | 69,15 | 70,40 | 1,81% | 12.856,00 |
| 08.01.2026 | 69,65 | 69,65 | 67,85 | 69,15 | -1,14% | 10.413,00 |
| 07.01.2026 | 71,15 | 71,40 | 69,35 | 69,95 | -1,89% | 6.693,00 |
| 06.01.2026 | 69,95 | 71,45 | 69,60 | 71,30 | 1,93% | 7.908,00 |
| 05.01.2026 | 71,10 | 73,00 | 69,65 | 69,95 | -1,48% | 13.734,00 |
| 02.01.2026 | 69,25 | 71,75 | 69,05 | 71,00 | 2,82% | 29.245,00 |
| 30.12.2025 | 68,05 | 69,05 | 67,55 | 69,05 | 1,10% | 7.910,00 |
| 29.12.2025 | 66,35 | 68,35 | 66,25 | 68,30 | 2,71% | 20.615,00 |
| 23.12.2025 | 67,50 | 68,20 | 66,15 | 66,50 | -0,75% | 8.944,00 |
| 22.12.2025 | 67,35 | 68,20 | 66,55 | 67,00 | -0,59% | 17.826,00 |
| 19.12.2025 | 68,00 | 68,80 | 67,15 | 67,40 | -0,66% | 11.163,00 |
| 18.12.2025 | 67,90 | 68,65 | 66,45 | 67,85 | -0,22% | 5.102,00 |
| 17.12.2025 | 69,20 | 69,35 | 67,40 | 68,00 | -1,88% | 5.667,00 |
| 16.12.2025 | 67,95 | 70,00 | 67,60 | 69,30 | 2,36% | 8.722,00 |
| 15.12.2025 | 69,80 | 70,80 | 67,70 | 67,70 | -3,22% | 11.927,00 |
| 12.12.2025 | 66,85 | 70,20 | 66,85 | 69,95 | 4,87% | 35.195,00 |
| 11.12.2025 | 66,05 | 67,50 | 65,35 | 66,70 | -0,52% | 10.277,00 |
| 10.12.2025 | 67,20 | 68,55 | 66,35 | 67,05 | -0,15% | 10.687,00 |
| 09.12.2025 | 66,15 | 67,75 | 66,15 | 67,15 | 1,67% | 8.338,00 |
| 08.12.2025 | 67,15 | 67,80 | 66,05 | 66,05 | -1,71% | 7.017,00 |
| 05.12.2025 | 66,40 | 67,65 | 66,15 | 67,20 | 1,28% | 11.167,00 |
| 04.12.2025 | 65,95 | 66,90 | 65,60 | 66,35 | 1,30% | 8.605,00 |
| 03.12.2025 | 64,45 | 65,55 | 64,40 | 65,50 | 1,08% | 9.876,00 |
| 02.12.2025 | 65,25 | 66,30 | 64,30 | 64,80 | -1,07% | 8.228,00 |
| 01.12.2025 | 65,65 | 66,40 | 64,80 | 65,50 | -0,83% | 9.528,00 |
| 28.11.2025 | 65,85 | 66,30 | 64,20 | 66,05 | -2,00% | 27.903,00 |
| 27.11.2025 | 65,45 | 67,85 | 65,40 | 67,40 | 3,30% | 12.971,00 |
| 26.11.2025 | 67,85 | 67,85 | 65,25 | 65,25 | -3,83% | 14.371,00 |
| 25.11.2025 | 67,15 | 68,20 | 66,35 | 67,85 | 0,97% | 3.858,00 |
| 24.11.2025 | 67,05 | 68,35 | 65,50 | 67,20 | -1,25% | 19.258,00 |
| 21.11.2025 | 65,90 | 68,05 | 65,65 | 68,05 | 3,97% | 6.838,00 |
| 20.11.2025 | 68,95 | 68,95 | 65,45 | 65,45 | -3,61% | 10.245,00 |
| 19.11.2025 | 67,25 | 69,35 | 66,85 | 67,90 | -0,29% | 11.242,00 |
| 18.11.2025 | 66,15 | 68,15 | 65,55 | 68,10 | 1,57% | 4.931,00 |
| 17.11.2025 | 69,00 | 70,00 | 66,55 | 67,05 | -2,12% | 14.234,00 |
| 14.11.2025 | 66,20 | 69,50 | 65,75 | 68,50 | 3,47% | 30.970,00 |
| 13.11.2025 | 64,05 | 66,45 | 63,65 | 66,20 | 3,04% | 15.311,00 |
| 12.11.2025 | 64,50 | 64,75 | 63,35 | 64,25 | 0,47% | 22.502,00 |
| 11.11.2025 | 67,05 | 67,65 | 63,65 | 63,95 | -4,62% | 20.986,00 |
| 10.11.2025 | 68,05 | 68,90 | 66,70 | 67,05 | -1,47% | 10.012,00 |
| 07.11.2025 | 66,90 | 69,50 | 66,90 | 68,05 | 1,72% | 3.588,00 |
| 06.11.2025 | 67,95 | 69,00 | 66,75 | 66,90 | -2,05% | 5.029,00 |
| 05.11.2025 | 66,50 | 68,30 | 66,15 | 68,30 | 1,86% | 6.607,00 |
| 04.11.2025 | 68,25 | 68,70 | 66,45 | 67,05 | -3,53% | 12.129,00 |
| 03.11.2025 | 68,25 | 70,55 | 67,55 | 69,50 | 2,06% | 18.420,00 |
| 31.10.2025 | 68,10 | 69,20 | 67,80 | 68,10 | 0,15% | 4.683,00 |
| 30.10.2025 | 67,50 | 69,70 | 66,35 | 68,00 | -1,38% | 17.119,00 |
| 29.10.2025 | 67,50 | 69,50 | 67,50 | 68,95 | 2,00% | 5.454,00 |
| 28.10.2025 | 68,00 | 68,75 | 67,35 | 67,60 | -0,88% | 4.193,00 |
| 27.10.2025 | 69,25 | 69,65 | 68,15 | 68,20 | -1,52% | 13.840,00 |
| 24.10.2025 | 67,95 | 69,85 | 67,95 | 69,25 | 2,14% | 27.797,00 |
| 23.10.2025 | 66,85 | 68,25 | 66,15 | 67,80 | 2,65% | 6.583,00 |
| 22.10.2025 | 67,25 | 67,35 | 65,65 | 66,05 | -2,80% | 7.014,00 |
| 21.10.2025 | 67,75 | 68,30 | 67,15 | 67,95 | -0,07% | 8.911,00 |
| 20.10.2025 | 66,80 | 68,55 | 66,80 | 68,00 | 2,33% | 20.807,00 |
| 17.10.2025 | 64,55 | 67,30 | 64,05 | 66,45 | 2,94% | 17.659,00 |
| 16.10.2025 | 64,15 | 65,95 | 64,05 | 64,55 | 0,23% | 19.752,00 |
| 15.10.2025 | 64,45 | 66,00 | 63,85 | 64,40 | -0,08% | 4.253,00 |
| 14.10.2025 | 65,00 | 65,35 | 63,80 | 64,45 | -1,60% | 6.621,00 |
| 13.10.2025 | 64,35 | 65,90 | 64,35 | 65,50 | 2,26% | 4.087,00 |
| 10.10.2025 | 67,00 | 67,25 | 64,05 | 64,05 | -4,47% | 15.175,00 |
| 09.10.2025 | 66,15 | 68,00 | 66,15 | 67,05 | 1,44% | 10.174,00 |
| 08.10.2025 | 67,55 | 67,90 | 66,00 | 66,10 | -2,58% | 10.658,00 |
| 07.10.2025 | 65,05 | 68,10 | 64,45 | 67,85 | 2,18% | 24.735,00 |
| 06.10.2025 | 66,00 | 66,95 | 64,00 | 66,40 | -0,08% | 12.666,00 |
| 03.10.2025 | 66,60 | 67,60 | 65,60 | 66,45 | -0,23% | 8.201,00 |
| 02.10.2025 | 63,80 | 66,70 | 63,70 | 66,60 | 3,18% | 27.609,00 |
| 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 |