62,500€
-2,50%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 64,05 | 64,05 | 62,00 | 62,00 | -3,28% | 104.071,00 |
| 27.06.2025 | 63,75 | 64,60 | 63,10 | 64,10 | 1,91% | 125.261,00 |
| 26.06.2025 | 61,90 | 62,90 | 61,35 | 62,90 | 2,28% | 122.984,00 |
| 25.06.2025 | 63,20 | 63,45 | 61,20 | 61,50 | -2,07% | 72.764,00 |
| 24.06.2025 | 63,00 | 64,10 | 62,50 | 62,80 | 2,87% | 164.061,00 |
| 23.06.2025 | 59,85 | 61,30 | 59,45 | 61,05 | 1,50% | 135.810,00 |
| 20.06.2025 | 59,00 | 60,65 | 58,85 | 60,15 | 0,42% | 182.595,00 |
| 19.06.2025 | 60,60 | 60,85 | 59,15 | 59,90 | -2,20% | 195.162,00 |
| 18.06.2025 | 62,30 | 62,30 | 61,10 | 61,25 | -1,84% | 156.828,00 |
| 17.06.2025 | 61,80 | 63,30 | 61,05 | 62,40 | -0,16% | 91.628,00 |
| 16.06.2025 | 61,50 | 62,70 | 61,50 | 62,50 | 2,04% | 70.996,00 |
| 13.06.2025 | 60,80 | 61,70 | 60,60 | 61,25 | -2,70% | 162.877,00 |
| 12.06.2025 | 63,55 | 64,05 | 62,25 | 62,95 | -1,95% | 93.699,00 |
| 11.06.2025 | 65,20 | 65,70 | 64,20 | 64,20 | -1,38% | 90.370,00 |
| 10.06.2025 | 64,15 | 65,55 | 63,15 | 65,10 | 1,96% | 102.097,00 |
| 09.06.2025 | 62,30 | 63,90 | 62,20 | 63,85 | 2,82% | 66.481,00 |
| 06.06.2025 | 62,35 | 62,90 | 62,10 | 62,10 | -1,11% | 82.399,00 |
| 05.06.2025 | 64,50 | 64,60 | 62,05 | 62,80 | -2,03% | 115.724,00 |
| 04.06.2025 | 63,00 | 64,65 | 62,90 | 64,10 | 2,89% | 135.523,00 |
| 03.06.2025 | 62,55 | 62,80 | 61,30 | 62,30 | -0,32% | 145.073,00 |
| 02.06.2025 | 62,00 | 62,65 | 60,90 | 62,50 | -0,08% | 117.284,00 |
| 30.05.2025 | 62,80 | 63,75 | 62,45 | 62,55 | -0,79% | 83.078,00 |
| 29.05.2025 | 64,00 | 64,55 | 62,80 | 63,05 | 0,24% | 68.347,00 |
| 28.05.2025 | 63,45 | 63,65 | 62,75 | 62,90 | -0,79% | 82.886,00 |
| 27.05.2025 | 63,10 | 63,65 | 62,35 | 63,40 | 1,36% | 85.765,00 |
| 26.05.2025 | 62,80 | 63,30 | 62,30 | 62,55 | 2,54% | 92.525,00 |
| 23.05.2025 | 62,00 | 63,05 | 60,15 | 61,00 | -1,45% | 155.391,00 |
| 22.05.2025 | 63,10 | 63,10 | 61,70 | 61,90 | -2,52% | 189.710,00 |
| 21.05.2025 | 64,25 | 64,65 | 63,00 | 63,50 | -1,24% | 128.471,00 |
| 20.05.2025 | 64,00 | 64,70 | 62,10 | 64,30 | 0,23% | 186.782,00 |
| 19.05.2025 | 64,55 | 65,25 | 63,80 | 64,15 | -0,23% | 53.612,00 |
| 16.05.2025 | 67,00 | 67,00 | 63,80 | 64,30 | -3,16% | 183.479,00 |
| 15.05.2025 | 66,10 | 66,40 | 65,35 | 66,40 | -0,67% | 78.658,00 |
| 14.05.2025 | 67,05 | 67,95 | 65,05 | 66,85 | -0,37% | 152.124,00 |
| 13.05.2025 | 66,40 | 68,15 | 66,40 | 67,10 | 2,13% | 142.166,00 |
| 12.05.2025 | 65,85 | 69,00 | 65,70 | 65,70 | 1,86% | 218.041,00 |
| 09.05.2025 | 65,70 | 66,75 | 63,95 | 64,50 | -1,83% | 98.645,00 |
| 08.05.2025 | 64,00 | 65,70 | 62,65 | 65,70 | -0,15% | 161.034,00 |
| 07.05.2025 | 67,00 | 67,60 | 64,70 | 65,80 | 0,00% | 180.104,00 |
| 06.05.2025 | 66,30 | 66,35 | 62,85 | 65,80 | -0,15% | 229.969,00 |
| 05.05.2025 | 68,20 | 68,35 | 65,60 | 65,90 | -2,23% | 159.125,00 |
| 02.05.2025 | 67,30 | 70,05 | 67,10 | 67,40 | 2,12% | 127.917,00 |
| 30.04.2025 | 68,90 | 71,50 | 65,05 | 66,00 | -6,52% | 246.340,00 |
| 29.04.2025 | 71,20 | 72,50 | 70,60 | 70,60 | -0,42% | 132.274,00 |
| 28.04.2025 | 69,30 | 71,00 | 69,10 | 70,90 | 2,31% | 120.155,00 |
| 25.04.2025 | 68,10 | 69,30 | 67,70 | 69,30 | 2,97% | 160.008,00 |
| 24.04.2025 | 66,20 | 67,95 | 65,30 | 67,30 | 1,58% | 80.077,00 |
| 23.04.2025 | 67,45 | 68,10 | 65,80 | 66,25 | 3,03% | 160.954,00 |
| 22.04.2025 | 63,50 | 64,30 | 62,35 | 64,30 | 0,63% | 120.261,00 |
| 17.04.2025 | 64,00 | 64,85 | 63,15 | 63,90 | 0,16% | 83.694,00 |
| 16.04.2025 | 64,95 | 65,50 | 63,50 | 63,80 | -3,19% | 135.387,00 |
| 15.04.2025 | 65,50 | 66,55 | 65,00 | 65,90 | 1,54% | 86.744,00 |
| 14.04.2025 | 65,65 | 65,85 | 63,55 | 64,90 | 3,26% | 126.305,00 |
| 11.04.2025 | 64,00 | 64,00 | 60,80 | 62,85 | 0,24% | 158.241,00 |
| 10.04.2025 | 66,85 | 68,10 | 62,70 | 62,70 | 5,38% | 322.249,00 |
| 09.04.2025 | 59,30 | 62,35 | 58,90 | 59,50 | -3,64% | 242.331,00 |
| 08.04.2025 | 63,00 | 63,00 | 61,00 | 61,75 | 3,17% | 310.541,00 |
| 07.04.2025 | 57,80 | 63,90 | 56,40 | 59,85 | -3,65% | 369.470,00 |
| 04.04.2025 | 65,24 | 66,10 | 59,88 | 62,12 | -5,74% | 366.861,00 |
| 03.04.2025 | 68,36 | 70,40 | 64,10 | 65,90 | -8,70% | 453.413,00 |
| 02.04.2025 | 74,50 | 74,90 | 71,62 | 72,18 | -3,99% | 181.913,00 |
| 01.04.2025 | 77,10 | 77,34 | 74,54 | 75,18 | -0,79% | 85.844,00 |
| 31.03.2025 | 76,28 | 76,28 | 74,50 | 75,78 | -2,87% | 164.030,00 |
| 28.03.2025 | 78,30 | 79,70 | 77,56 | 78,02 | -1,49% | 98.528,00 |
| 27.03.2025 | 79,46 | 80,40 | 77,50 | 79,20 | -1,74% | 202.199,00 |
| 26.03.2025 | 82,64 | 82,64 | 80,60 | 80,60 | -1,78% | 85.741,00 |
| 25.03.2025 | 81,20 | 82,72 | 81,14 | 82,06 | 1,48% | 115.952,00 |
| 24.03.2025 | 82,82 | 83,22 | 80,22 | 80,86 | 1,05% | 102.368,00 |
| 21.03.2025 | 80,96 | 81,56 | 79,50 | 80,02 | -2,53% | 297.897,00 |
| 20.03.2025 | 86,82 | 87,24 | 81,90 | 82,10 | -3,95% | 228.035,00 |
| 19.03.2025 | 86,08 | 88,00 | 84,04 | 85,48 | -1,95% | 214.570,00 |
| 18.03.2025 | 84,10 | 87,60 | 84,10 | 87,18 | 4,53% | 310.718,00 |
| 17.03.2025 | 84,00 | 84,16 | 81,44 | 83,40 | 1,04% | 173.882,00 |
| 14.03.2025 | 80,56 | 84,36 | 78,72 | 82,54 | 1,93% | 323.133,00 |
| 13.03.2025 | 79,80 | 81,60 | 77,92 | 80,98 | 0,72% | 163.254,00 |
| 12.03.2025 | 74,36 | 82,10 | 73,78 | 80,40 | 6,41% | 270.322,00 |
| 11.03.2025 | 77,32 | 78,94 | 74,72 | 75,56 | -1,72% | 203.116,00 |
| 10.03.2025 | 78,54 | 79,10 | 75,66 | 76,88 | -0,16% | 185.416,00 |
| 07.03.2025 | 78,68 | 79,00 | 76,24 | 77,00 | -3,29% | 181.170,00 |
| 06.03.2025 | 75,62 | 79,68 | 75,62 | 79,62 | 6,76% | 420.780,00 |
| 05.03.2025 | 68,88 | 76,18 | 68,88 | 74,58 | 13,48% | 469.552,00 |
| 04.03.2025 | 67,42 | 67,54 | 65,26 | 65,72 | -4,11% | 207.025,00 |
| 03.03.2025 | 69,20 | 70,96 | 67,80 | 68,54 | -0,44% | 236.706,00 |
| 28.02.2025 | 70,26 | 70,32 | 68,84 | 68,84 | -3,31% | 273.374,00 |
| 27.02.2025 | 71,84 | 72,60 | 70,56 | 71,20 | -1,74% | 150.627,00 |
| 26.02.2025 | 70,72 | 72,46 | 70,72 | 72,46 | 3,34% | 130.283,00 |
| 25.02.2025 | 69,90 | 70,80 | 69,60 | 70,12 | -1,04% | 88.192,00 |
| 24.02.2025 | 71,30 | 73,26 | 70,36 | 70,86 | 1,26% | 113.778,00 |
| 21.02.2025 | 70,20 | 71,90 | 69,98 | 69,98 | 1,10% | 77.720,00 |
| 20.02.2025 | 69,20 | 71,20 | 69,18 | 69,22 | 0,41% | 132.071,00 |
| 19.02.2025 | 71,80 | 72,64 | 68,94 | 68,94 | -5,61% | 191.229,00 |
| 18.02.2025 | 72,60 | 73,26 | 71,74 | 73,04 | -0,14% | 136.367,00 |
| 17.02.2025 | 73,42 | 74,24 | 73,14 | 73,14 | -1,14% | 108.170,00 |
| 14.02.2025 | 74,02 | 75,84 | 73,58 | 73,98 | -0,91% | 156.533,00 |
| 13.02.2025 | 71,06 | 75,36 | 71,00 | 74,66 | 7,77% | 301.127,00 |
| 12.02.2025 | 67,96 | 69,62 | 67,96 | 69,28 | 1,41% | 120.307,00 |
| 11.02.2025 | 69,48 | 69,64 | 67,80 | 68,32 | -1,81% | 99.853,00 |
| 10.02.2025 | 68,80 | 69,62 | 68,66 | 69,58 | 1,13% | 88.978,00 |
| 07.02.2025 | 69,86 | 71,52 | 68,80 | 68,80 | -0,15% | 165.579,00 |
| 06.02.2025 | 64,30 | 68,90 | 64,14 | 68,90 | 7,35% | 223.458,00 |