81,925€
-0,76%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 82,80 | 83,20 | 81,65 | 82,45 | -0,12% | 2.972,00 |
| 11.11.2026 | 81,15 | 82,75 | 80,05 | 82,55 | 2,87% | 4.187,00 |
| 10.11.2026 | 80,45 | 81,55 | 79,95 | 80,25 | -0,25% | 3.793,00 |
| 09.11.2026 | 79,20 | 80,45 | 78,10 | 80,45 | 1,51% | 2.552,00 |
| 06.11.2026 | 79,35 | 79,55 | 77,40 | 79,25 | 0,32% | 6.784,00 |
| 05.11.2026 | 82,30 | 83,10 | 79,00 | 79,00 | -3,48% | 7.340,00 |
| 04.11.2026 | 81,75 | 83,30 | 81,35 | 81,85 | 0,00% | 4.065,00 |
| 03.11.2026 | 82,75 | 83,40 | 81,45 | 81,85 | -1,56% | 7.384,00 |
| 02.11.2026 | 82,75 | 84,60 | 82,40 | 83,15 | 1,09% | 3.852,00 |
| 30.10.2026 | 81,95 | 84,20 | 81,30 | 82,25 | -1,73% | 17.073,00 |
| 29.10.2026 | 84,55 | 87,25 | 82,35 | 83,70 | 0,48% | 15.791,00 |
| 28.10.2026 | 81,95 | 83,30 | 81,90 | 83,30 | 0,48% | 3.671,00 |
| 27.10.2026 | 81,15 | 82,90 | 80,60 | 82,90 | 3,24% | 895,00 |
| 26.10.2026 | 78,30 | 81,35 | 77,80 | 80,30 | 2,69% | 6.016,00 |
| 23.10.2026 | 82,00 | 82,35 | 77,05 | 78,20 | -4,92% | 11.995,00 |
| 22.10.2026 | 86,55 | 86,55 | 81,80 | 82,25 | -4,91% | 5.723,00 |
| 21.10.2026 | 86,20 | 87,45 | 84,90 | 86,50 | 0,82% | 2.999,00 |
| 20.10.2026 | 87,45 | 87,85 | 85,15 | 85,80 | -1,89% | 7.781,00 |
| 19.10.2026 | 87,65 | 89,50 | 87,35 | 87,45 | -0,11% | 6.559,00 |
| 16.10.2026 | 88,55 | 89,95 | 87,35 | 87,55 | -1,41% | 6.098,00 |
| 15.10.2026 | 87,60 | 89,00 | 85,80 | 88,80 | 1,37% | 6.011,00 |
| 14.10.2026 | 88,00 | 89,60 | 87,00 | 87,60 | -0,96% | 7.733,00 |
| 13.10.2026 | 86,85 | 88,50 | 86,85 | 88,45 | 1,84% | 2.700,00 |
| 12.10.2026 | 89,05 | 89,05 | 86,85 | 86,85 | -2,09% | 5.338,00 |
| 09.10.2026 | 87,80 | 89,70 | 87,80 | 88,70 | 1,26% | 1.035,00 |
| 08.10.2026 | 88,30 | 88,50 | 87,10 | 87,60 | -0,62% | 3.844,00 |
| 07.10.2026 | 89,45 | 91,70 | 88,15 | 88,15 | -1,51% | 8.000,00 |
| 06.10.2026 | 89,10 | 90,70 | 88,50 | 89,50 | 0,28% | 9.752,00 |
| 05.10.2026 | 88,30 | 90,15 | 87,80 | 89,25 | 0,11% | 2.343,00 |
| 02.10.2026 | 88,30 | 89,30 | 87,50 | 89,15 | 1,48% | 4.054,00 |
| 01.10.2026 | 89,95 | 89,95 | 87,30 | 87,85 | -2,06% | 3.772,00 |
| 30.09.2026 | 88,15 | 90,75 | 88,10 | 89,70 | 2,11% | 2.676,00 |
| 29.09.2026 | 87,05 | 90,50 | 86,50 | 87,85 | 1,09% | 3.306,00 |
| 28.09.2026 | 87,15 | 88,00 | 85,80 | 86,90 | -1,59% | 2.854,00 |
| 25.09.2026 | 87,40 | 88,35 | 86,80 | 88,30 | 0,17% | 2.958,00 |
| 24.09.2026 | 89,40 | 90,45 | 87,35 | 88,15 | -1,62% | 2.469,00 |
| 23.09.2026 | 88,95 | 91,20 | 88,40 | 89,60 | 0,79% | 6.398,00 |
| 22.09.2026 | 86,55 | 90,35 | 86,55 | 88,90 | 2,48% | 13.076,00 |
| 21.09.2026 | 85,45 | 88,30 | 85,20 | 86,75 | 1,64% | 3.402,00 |
| 18.09.2026 | 86,05 | 87,15 | 85,35 | 85,35 | -0,87% | 2.441,00 |
| 17.09.2026 | 88,55 | 90,95 | 85,45 | 86,10 | -2,16% | 8.239,00 |
| 16.09.2026 | 86,05 | 89,20 | 86,00 | 88,00 | 2,15% | 3.038,00 |
| 15.09.2026 | 85,05 | 86,45 | 82,85 | 86,15 | 0,06% | 2.713,00 |
| 14.09.2026 | 87,75 | 88,30 | 85,35 | 86,10 | -2,10% | 4.395,00 |
| 11.09.2026 | 90,90 | 90,90 | 87,55 | 87,95 | -2,60% | 6.797,00 |
| 10.09.2026 | 91,45 | 92,75 | 90,10 | 90,30 | -0,82% | 1.322,00 |
| 09.09.2026 | 91,30 | 93,50 | 91,05 | 91,05 | -0,87% | 3.848,00 |
| 08.09.2026 | 89,75 | 92,60 | 89,50 | 91,85 | 2,57% | 2.053,00 |
| 07.09.2026 | 91,65 | 91,90 | 88,65 | 89,55 | -2,40% | 9.659,00 |
| 04.09.2026 | 94,55 | 95,10 | 88,75 | 91,75 | -3,57% | 5.431,00 |
| 03.09.2026 | 93,70 | 95,65 | 93,65 | 95,15 | 0,79% | 8.254,00 |
| 02.09.2026 | 92,95 | 94,40 | 92,85 | 94,40 | 1,40% | 2.656,00 |
| 01.09.2026 | 94,50 | 96,25 | 92,40 | 93,10 | -0,59% | 3.749,00 |
| 31.08.2026 | 93,45 | 95,00 | 93,05 | 93,65 | 0,16% | 5.734,00 |
| 28.08.2026 | 91,10 | 93,65 | 90,90 | 93,50 | 3,37% | 8.303,00 |
| 27.08.2026 | 89,80 | 91,10 | 89,30 | 90,45 | 0,56% | 1.714,00 |
| 26.08.2026 | 89,55 | 90,85 | 89,40 | 89,95 | 0,45% | 2.559,00 |
| 25.08.2026 | 93,30 | 93,30 | 89,40 | 89,55 | -4,28% | 4.557,00 |
| 24.08.2026 | 88,80 | 93,85 | 88,80 | 93,55 | 5,35% | 5.162,00 |
| 21.08.2026 | 89,25 | 90,20 | 88,80 | 88,80 | -1,33% | 2.940,00 |
| 20.08.2026 | 92,70 | 92,70 | 88,40 | 90,00 | -1,85% | 4.968,00 |
| 19.08.2026 | 92,35 | 92,70 | 91,40 | 91,70 | 0,55% | 1.688,00 |
| 18.08.2026 | 93,05 | 93,90 | 91,20 | 91,20 | -2,93% | 3.388,00 |
| 17.08.2026 | 94,40 | 95,25 | 92,95 | 93,95 | -0,32% | 1.933,00 |
| 14.08.2026 | 93,60 | 95,15 | 92,85 | 94,25 | 0,75% | 2.821,00 |
| 13.08.2026 | 95,35 | 96,20 | 93,15 | 93,55 | -1,63% | 1.178,00 |
| 12.08.2026 | 93,35 | 96,10 | 93,35 | 95,10 | 2,04% | 3.672,00 |
| 11.08.2026 | 92,55 | 94,15 | 92,45 | 93,20 | 1,25% | 2.430,00 |
| 10.08.2026 | 94,25 | 95,35 | 92,05 | 92,05 | -1,97% | 2.145,00 |
| 07.08.2026 | 95,25 | 96,35 | 93,15 | 93,90 | -1,16% | 9.353,00 |
| 06.08.2026 | 96,10 | 97,20 | 94,35 | 95,00 | -1,40% | 12.199,00 |
| 05.08.2026 | 92,35 | 97,05 | 92,35 | 96,35 | 5,65% | 20.941,00 |
| 04.08.2026 | 90,35 | 92,30 | 89,85 | 91,20 | 1,22% | 7.693,00 |
| 03.08.2026 | 88,45 | 91,20 | 88,45 | 90,10 | 2,10% | 5.766,00 |
| 31.07.2026 | 85,95 | 91,05 | 85,80 | 88,25 | 1,79% | 4.485,00 |
| 30.07.2026 | 87,10 | 90,00 | 84,20 | 86,70 | -0,12% | 14.515,00 |
| 29.07.2026 | 83,80 | 86,80 | 83,80 | 86,80 | 3,21% | 4.936,00 |
| 28.07.2026 | 86,15 | 86,15 | 82,20 | 84,10 | -1,75% | 12.780,00 |
| 27.07.2026 | 88,75 | 89,20 | 85,50 | 85,60 | -3,06% | 8.420,00 |
| 24.07.2026 | 88,85 | 89,65 | 88,10 | 88,30 | -0,84% | 1.888,00 |
| 23.07.2026 | 89,95 | 92,15 | 89,05 | 89,05 | -1,49% | 2.164,00 |
| 22.07.2026 | 86,15 | 91,95 | 86,15 | 90,40 | 4,93% | 8.458,00 |
| 21.07.2026 | 87,50 | 88,10 | 84,40 | 86,15 | -1,09% | 11.383,00 |
| 20.07.2026 | 89,30 | 89,30 | 86,25 | 87,10 | -2,79% | 6.238,00 |
| 17.07.2026 | 90,10 | 90,90 | 87,95 | 89,60 | -1,32% | 5.705,00 |
| 16.07.2026 | 92,10 | 92,55 | 90,80 | 90,80 | -1,36% | 4.487,00 |
| 15.07.2026 | 96,40 | 96,40 | 91,90 | 92,05 | -4,46% | 3.189,00 |
| 14.07.2026 | 94,30 | 98,00 | 94,00 | 96,35 | 2,28% | 9.033,00 |
| 13.07.2026 | 91,30 | 95,90 | 90,30 | 94,20 | 2,00% | 9.023,00 |
| 10.07.2026 | 91,40 | 92,80 | 90,90 | 92,35 | 0,93% | 1.829,00 |
| 09.07.2026 | 87,85 | 92,05 | 87,65 | 91,50 | 4,33% | 1.706,00 |
| 08.07.2026 | 90,05 | 90,05 | 87,20 | 87,70 | -2,72% | 4.434,00 |
| 07.07.2026 | 94,65 | 95,15 | 90,05 | 90,15 | -5,01% | 4.154,00 |
| 06.07.2026 | 94,70 | 96,30 | 94,55 | 94,90 | -0,26% | 3.713,00 |
| 03.07.2026 | 90,45 | 95,15 | 90,00 | 95,15 | 5,08% | 7.901,00 |
| 02.07.2026 | 90,75 | 91,55 | 88,90 | 90,55 | -0,39% | 3.418,00 |
| 01.07.2026 | 90,40 | 91,10 | 89,90 | 90,90 | -0,05% | 3.363,00 |
| 30.06.2026 | 89,15 | 91,20 | 89,05 | 90,95 | 1,68% | 3.568,00 |
| 29.06.2026 | 93,10 | 93,10 | 88,75 | 89,45 | -3,56% | 6.107,00 |
| 26.06.2026 | 92,25 | 92,75 | 90,65 | 92,75 | 0,00% | 3.291,00 |