96,725€
0,18%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 96,35 | 97,70 | 94,70 | 96,70 | 0,16% | 2.725,00 |
| 16.06.2026 | 95,50 | 98,50 | 95,05 | 96,55 | 1,05% | 3.215,00 |
| 15.06.2026 | 94,75 | 97,30 | 94,70 | 95,55 | 1,43% | 7.230,00 |
| 12.06.2026 | 93,50 | 94,60 | 92,35 | 94,20 | 0,59% | 3.116,00 |
| 11.06.2026 | 90,85 | 93,65 | 90,30 | 93,65 | 2,29% | 3.719,00 |
| 10.06.2026 | 93,45 | 94,55 | 90,75 | 91,55 | -2,40% | 4.959,00 |
| 09.06.2026 | 93,55 | 94,75 | 93,05 | 93,80 | 0,48% | 3.824,00 |
| 08.06.2026 | 96,05 | 96,50 | 93,30 | 93,35 | -2,86% | 6.096,00 |
| 05.06.2026 | 99,80 | 102,00 | 96,05 | 96,10 | -7,15% | 16.826,00 |
| 04.06.2026 | 104,60 | 105,60 | 103,50 | 103,50 | -1,15% | 2.884,00 |
| 03.06.2026 | 104,00 | 105,50 | 103,00 | 104,70 | 0,19% | 15.499,00 |
| 02.06.2026 | 101,00 | 105,00 | 101,00 | 104,50 | 2,85% | 25.475,00 |
| 01.06.2026 | 98,85 | 102,50 | 98,75 | 101,60 | 2,37% | 14.533,00 |
| 29.05.2026 | 99,25 | 102,40 | 98,80 | 99,25 | 0,25% | 15.015,00 |
| 28.05.2026 | 95,65 | 99,90 | 95,55 | 99,00 | 2,70% | 5.555,00 |
| 27.05.2026 | 97,45 | 98,00 | 94,85 | 96,40 | -0,36% | 6.772,00 |
| 26.05.2026 | 99,15 | 99,15 | 96,75 | 96,75 | -3,92% | 17.328,00 |
| 25.05.2026 | 101,80 | 102,80 | 100,00 | 100,70 | -0,49% | 4.240,00 |
| 22.05.2026 | 97,75 | 102,60 | 96,05 | 101,20 | 3,58% | 16.503,00 |
| 21.05.2026 | 96,00 | 98,40 | 95,50 | 97,70 | 1,40% | 3.393,00 |
| 20.05.2026 | 96,00 | 98,25 | 96,00 | 96,35 | 0,16% | 2.892,00 |
| 19.05.2026 | 99,45 | 99,45 | 95,90 | 96,20 | -3,17% | 8.244,00 |
| 18.05.2026 | 98,30 | 100,20 | 97,65 | 99,35 | 0,05% | 6.522,00 |
| 15.05.2026 | 101,00 | 104,70 | 98,20 | 99,30 | -4,06% | 13.720,00 |
| 14.05.2026 | 99,55 | 104,00 | 99,55 | 103,50 | 3,81% | 24.051,00 |
| 13.05.2026 | 96,20 | 100,00 | 96,20 | 99,70 | 3,69% | 27.627,00 |
| 12.05.2026 | 96,20 | 96,75 | 94,70 | 96,15 | -0,31% | 7.244,00 |
| 11.05.2026 | 92,80 | 97,10 | 92,80 | 96,45 | 2,17% | 6.839,00 |
| 08.05.2026 | 92,55 | 95,50 | 92,55 | 94,40 | 2,33% | 9.372,00 |
| 07.05.2026 | 93,80 | 94,30 | 92,15 | 92,25 | -1,86% | 6.040,00 |
| 06.05.2026 | 95,40 | 96,45 | 90,55 | 94,00 | -1,31% | 10.675,00 |
| 05.05.2026 | 94,90 | 96,40 | 94,85 | 95,25 | 0,63% | 4.658,00 |
| 04.05.2026 | 93,30 | 98,55 | 93,30 | 94,65 | 0,53% | 13.589,00 |
| 30.04.2026 | 90,25 | 94,15 | 90,15 | 94,15 | 4,03% | 6.172,00 |
| 29.04.2026 | 95,60 | 99,35 | 89,50 | 90,50 | -5,29% | 15.378,00 |
| 28.04.2026 | 96,45 | 96,90 | 94,60 | 95,55 | -0,93% | 3.264,00 |
| 27.04.2026 | 95,00 | 97,75 | 94,75 | 96,45 | 0,31% | 4.621,00 |
| 24.04.2026 | 97,15 | 98,20 | 94,75 | 96,15 | -1,49% | 10.149,00 |
| 23.04.2026 | 98,00 | 99,60 | 96,50 | 97,60 | -1,26% | 14.431,00 |
| 22.04.2026 | 93,45 | 98,95 | 93,45 | 98,85 | 6,98% | 20.096,00 |
| 21.04.2026 | 95,00 | 97,05 | 90,00 | 92,40 | -2,63% | 32.596,00 |
| 20.04.2026 | 93,75 | 95,85 | 92,15 | 94,90 | -0,63% | 16.108,00 |
| 17.04.2026 | 91,65 | 95,95 | 91,60 | 95,50 | 3,58% | 29.415,00 |
| 16.04.2026 | 90,90 | 94,85 | 90,20 | 92,20 | 1,99% | 18.145,00 |
| 15.04.2026 | 89,35 | 91,55 | 89,15 | 90,40 | 1,63% | 7.469,00 |
| 14.04.2026 | 89,60 | 91,25 | 88,60 | 88,95 | -1,77% | 20.172,00 |
| 13.04.2026 | 89,20 | 90,95 | 87,50 | 90,55 | -0,28% | 25.304,00 |
| 10.04.2026 | 88,95 | 91,90 | 87,95 | 90,80 | 2,77% | 25.049,00 |
| 09.04.2026 | 87,80 | 90,20 | 87,20 | 88,35 | 0,40% | 17.608,00 |
| 08.04.2026 | 86,45 | 88,85 | 84,30 | 88,00 | 2,03% | 29.654,00 |
| 07.04.2026 | 81,55 | 86,80 | 81,05 | 86,25 | 4,93% | 20.238,00 |
| 02.04.2026 | 81,30 | 83,10 | 80,85 | 82,20 | -0,48% | 4.175,00 |
| 01.04.2026 | 85,65 | 86,35 | 82,55 | 82,60 | -3,39% | 9.588,00 |
| 31.03.2026 | 82,25 | 85,65 | 81,30 | 85,50 | 4,14% | 33.507,00 |
| 30.03.2026 | 79,25 | 83,10 | 78,65 | 82,10 | 3,01% | 20.273,00 |
| 27.03.2026 | 81,45 | 81,80 | 78,65 | 79,70 | -0,99% | 18.820,00 |
| 26.03.2026 | 78,75 | 82,00 | 78,70 | 80,50 | 0,12% | 20.833,00 |
| 25.03.2026 | 77,15 | 81,70 | 77,15 | 80,40 | 4,42% | 22.040,00 |
| 24.03.2026 | 73,30 | 77,10 | 72,80 | 77,00 | 5,48% | 19.971,00 |
| 23.03.2026 | 70,00 | 74,90 | 66,70 | 73,00 | 3,18% | 22.589,00 |
| 20.03.2026 | 71,15 | 72,60 | 69,05 | 70,75 | -1,74% | 10.770,00 |
| 19.03.2026 | 73,05 | 73,75 | 70,65 | 72,00 | -2,70% | 12.054,00 |
| 18.03.2026 | 81,30 | 81,75 | 73,30 | 74,00 | -8,13% | 21.896,00 |
| 17.03.2026 | 78,55 | 81,30 | 77,30 | 80,55 | 2,03% | 13.555,00 |
| 16.03.2026 | 78,45 | 80,15 | 78,00 | 78,95 | 0,83% | 9.023,00 |
| 13.03.2026 | 78,75 | 81,50 | 78,00 | 78,30 | -0,51% | 33.895,00 |
| 12.03.2026 | 71,15 | 79,80 | 70,90 | 78,70 | 7,66% | 46.786,00 |
| 11.03.2026 | 66,50 | 75,15 | 66,50 | 73,10 | 6,79% | 45.173,00 |
| 10.03.2026 | 66,60 | 69,55 | 66,60 | 68,45 | 0,81% | 16.575,00 |
| 09.03.2026 | 65,30 | 67,90 | 63,05 | 67,90 | 1,65% | 27.377,00 |
| 06.03.2026 | 72,75 | 72,75 | 65,55 | 66,80 | -8,12% | 37.148,00 |
| 05.03.2026 | 73,05 | 75,20 | 71,65 | 72,70 | -1,76% | 11.976,00 |
| 04.03.2026 | 70,45 | 74,40 | 69,80 | 74,00 | 3,93% | 19.992,00 |
| 03.03.2026 | 74,90 | 74,95 | 69,00 | 71,20 | -6,13% | 35.372,00 |
| 02.03.2026 | 78,10 | 78,60 | 74,80 | 75,85 | -5,13% | 20.372,00 |
| 27.02.2026 | 81,55 | 82,85 | 79,95 | 79,95 | -2,20% | 5.946,00 |
| 26.02.2026 | 82,35 | 84,70 | 80,15 | 81,75 | -0,85% | 14.156,00 |
| 25.02.2026 | 82,25 | 82,90 | 80,75 | 82,45 | 0,00% | 5.175,00 |
| 24.02.2026 | 79,65 | 82,95 | 79,10 | 82,45 | 3,97% | 10.333,00 |
| 23.02.2026 | 78,40 | 79,85 | 77,90 | 79,30 | 0,38% | 6.035,00 |
| 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 |