146,300€
1,18%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 145,43 | 146,45 | 144,75 | 146,40 | 1,24% | - |
| 29.03.2023 | 143,95 | 145,55 | 142,55 | 144,60 | 1,12% | 79.400,00 |
| 28.03.2023 | 144,70 | 146,10 | 142,20 | 143,00 | -0,17% | 50.702,00 |
| 27.03.2023 | 144,60 | 144,85 | 141,75 | 143,25 | 0,81% | 55.023,00 |
| 24.03.2023 | 145,90 | 145,95 | 139,00 | 142,10 | -3,37% | 123.067,00 |
| 23.03.2023 | 145,15 | 147,65 | 143,55 | 147,05 | 2,40% | 99.276,00 |
| 22.03.2023 | 144,55 | 145,65 | 143,30 | 143,60 | -0,90% | 120.199,00 |
| 21.03.2023 | 144,15 | 147,35 | 143,30 | 144,90 | 1,72% | 87.922,00 |
| 20.03.2023 | 141,50 | 143,15 | 136,65 | 142,45 | -0,35% | 140.701,00 |
| 17.03.2023 | 147,50 | 147,80 | 140,95 | 142,95 | -3,18% | 263.530,00 |
| 16.03.2023 | 151,00 | 151,65 | 145,50 | 147,65 | 0,31% | 188.362,00 |
| 15.03.2023 | 151,85 | 153,15 | 144,75 | 147,20 | -3,16% | 158.586,00 |
| 14.03.2023 | 140,95 | 154,85 | 140,40 | 152,00 | 4,36% | 232.570,00 |
| 13.03.2023 | 150,00 | 151,15 | 143,15 | 145,65 | -2,67% | 165.363,00 |
| 10.03.2023 | 150,50 | 152,45 | 148,65 | 149,65 | -2,70% | 132.228,00 |
| 09.03.2023 | 153,00 | 154,75 | 150,35 | 153,80 | 0,42% | 117.456,00 |
| 08.03.2023 | 153,80 | 153,90 | 150,00 | 153,15 | -1,19% | 139.988,00 |
| 07.03.2023 | 154,95 | 158,40 | 153,50 | 155,00 | -0,35% | 144.842,00 |
| 06.03.2023 | 156,60 | 158,65 | 154,45 | 155,55 | -0,54% | 134.018,00 |
| 03.03.2023 | 150,60 | 158,35 | 150,55 | 156,40 | 4,20% | 155.567,00 |
| 02.03.2023 | 148,25 | 150,60 | 146,60 | 150,10 | 0,74% | 120.816,00 |
| 01.03.2023 | 149,15 | 151,40 | 148,10 | 149,00 | 0,40% | 93.811,00 |
| 28.02.2023 | 151,00 | 151,00 | 147,80 | 148,40 | -2,18% | 130.582,00 |
| 27.02.2023 | 154,85 | 155,50 | 151,50 | 151,70 | -1,30% | 124.709,00 |
| 24.02.2023 | 159,80 | 161,55 | 152,50 | 153,70 | -3,49% | 265.805,00 |
| 23.02.2023 | 155,00 | 159,25 | 154,60 | 159,25 | 3,24% | 285.248,00 |
| 22.02.2023 | 151,20 | 154,90 | 150,05 | 154,25 | 5,65% | 247.029,00 |
| 21.02.2023 | 143,35 | 146,70 | 140,95 | 146,00 | 1,39% | 121.297,00 |
| 20.02.2023 | 143,05 | 146,25 | 142,85 | 144,00 | 0,84% | 83.674,00 |
| 17.02.2023 | 140,00 | 143,50 | 139,75 | 142,80 | -0,17% | 70.936,00 |
| 16.02.2023 | 142,65 | 144,15 | 141,30 | 143,05 | 1,45% | 91.297,00 |
| 15.02.2023 | 137,80 | 142,20 | 137,10 | 141,00 | 2,36% | 105.501,00 |
| 14.02.2023 | 138,40 | 138,55 | 136,00 | 137,75 | -0,51% | 91.326,00 |
| 13.02.2023 | 140,35 | 140,40 | 138,00 | 138,45 | -1,04% | 86.729,00 |
| 10.02.2023 | 142,30 | 144,90 | 138,55 | 139,90 | -2,34% | 121.042,00 |
| 09.02.2023 | 146,70 | 147,50 | 143,00 | 143,25 | -1,34% | 144.366,00 |
| 08.02.2023 | 146,10 | 149,95 | 144,55 | 145,20 | 0,83% | 131.600,00 |
| 07.02.2023 | 146,65 | 146,90 | 143,55 | 144,00 | -1,47% | 96.196,00 |
| 06.02.2023 | 147,40 | 148,00 | 144,65 | 146,15 | -1,62% | 68.138,00 |
| 03.02.2023 | 149,00 | 150,65 | 146,35 | 148,55 | -1,07% | 148.268,00 |
| 02.02.2023 | 146,75 | 151,90 | 145,35 | 150,15 | 3,23% | 318.369,00 |
| 01.02.2023 | 139,80 | 146,20 | 139,50 | 145,45 | 5,06% | 324.991,00 |
| 31.01.2023 | 135,85 | 139,80 | 135,10 | 138,45 | 1,47% | 101.847,00 |
| 30.01.2023 | 134,55 | 137,75 | 133,00 | 136,45 | 0,78% | 92.004,00 |
| 27.01.2023 | 136,05 | 136,95 | 133,55 | 135,40 | -0,51% | 85.894,00 |
| 26.01.2023 | 130,95 | 137,15 | 130,70 | 136,10 | 4,09% | 133.620,00 |
| 25.01.2023 | 133,60 | 134,45 | 130,00 | 130,75 | -2,32% | 101.771,00 |
| 24.01.2023 | 132,50 | 134,95 | 129,70 | 133,85 | 0,87% | 132.625,00 |
| 23.01.2023 | 133,00 | 134,00 | 126,00 | 132,70 | 0,15% | 182.775,00 |
| 20.01.2023 | 135,00 | 135,65 | 131,15 | 132,50 | -1,92% | 124.080,00 |
| 19.01.2023 | 138,50 | 139,90 | 134,35 | 135,10 | -3,36% | 128.302,00 |
| 18.01.2023 | 140,40 | 144,55 | 138,75 | 139,80 | 0,18% | 172.761,00 |
| 17.01.2023 | 133,60 | 141,65 | 133,60 | 139,55 | 5,28% | 190.851,00 |
| 16.01.2023 | 133,55 | 133,85 | 128,65 | 132,55 | -0,86% | 98.875,00 |
| 13.01.2023 | 130,85 | 135,45 | 130,30 | 133,70 | 1,83% | 129.066,00 |
| 12.01.2023 | 127,50 | 134,40 | 127,50 | 131,30 | 3,26% | 296.093,00 |
| 11.01.2023 | 116,15 | 127,15 | 112,70 | 127,15 | 9,90% | 394.318,00 |
| 10.01.2023 | 116,40 | 117,75 | 114,00 | 115,70 | -1,45% | 131.249,00 |
| 09.01.2023 | 115,55 | 118,10 | 114,30 | 117,40 | 2,94% | 127.765,00 |
| 06.01.2023 | 111,30 | 115,00 | 110,30 | 114,05 | 2,38% | 134.747,00 |
| 05.01.2023 | 114,45 | 116,00 | 108,75 | 111,40 | -3,42% | 265.336,00 |
| 04.01.2023 | 123,05 | 123,05 | 113,00 | 115,35 | -5,45% | 240.045,00 |
| 03.01.2023 | 122,90 | 124,90 | 121,00 | 122,00 | -0,61% | 60.994,00 |
| 02.01.2023 | 120,55 | 123,75 | 120,05 | 122,75 | 2,81% | 40.479,00 |
| 30.12.2022 | 120,00 | 120,35 | 119,15 | 119,40 | -0,95% | 21.166,00 |
| 29.12.2022 | 119,25 | 120,55 | 117,95 | 120,55 | 0,67% | 63.575,00 |
| 28.12.2022 | 122,45 | 122,45 | 118,90 | 119,75 | -2,24% | 75.874,00 |
| 27.12.2022 | 123,95 | 124,05 | 122,25 | 122,50 | -0,24% | 31.926,00 |
| 23.12.2022 | 122,80 | 124,35 | 121,95 | 122,80 | 0,61% | 44.389,00 |
| 22.12.2022 | 123,60 | 124,70 | 120,45 | 122,05 | -1,41% | 103.941,00 |
| 21.12.2022 | 124,55 | 126,60 | 123,25 | 123,80 | 0,08% | 79.619,00 |
| 20.12.2022 | 123,00 | 124,45 | 122,45 | 123,70 | -0,80% | 48.934,00 |
| 19.12.2022 | 125,20 | 126,80 | 123,45 | 124,70 | 0,04% | 72.426,00 |
| 16.12.2022 | 121,10 | 125,70 | 120,95 | 124,65 | 2,72% | 153.595,00 |
| 15.12.2022 | 121,65 | 122,95 | 120,75 | 121,35 | -0,94% | 77.928,00 |
| 14.12.2022 | 124,75 | 125,50 | 119,85 | 122,50 | -2,04% | 168.697,00 |
| 13.12.2022 | 122,75 | 129,55 | 122,20 | 125,05 | 5,31% | 202.336,00 |
| 12.12.2022 | 121,30 | 121,35 | 117,95 | 118,75 | -2,62% | 68.316,00 |
| 09.12.2022 | 118,85 | 122,40 | 118,60 | 121,95 | 2,87% | 82.800,00 |
| 08.12.2022 | 120,30 | 121,25 | 118,55 | 118,55 | -1,62% | 60.530,00 |
| 07.12.2022 | 123,00 | 123,00 | 120,05 | 120,50 | -0,90% | 98.091,00 |
| 06.12.2022 | 119,85 | 123,10 | 119,30 | 121,60 | 0,62% | 61.210,00 |
| 05.12.2022 | 124,65 | 124,75 | 120,85 | 120,85 | -3,05% | 89.027,00 |
| 02.12.2022 | 122,20 | 125,00 | 121,70 | 124,65 | 1,26% | 79.312,00 |
| 01.12.2022 | 123,00 | 124,90 | 121,30 | 123,10 | 1,61% | 109.455,00 |
| 30.11.2022 | 122,20 | 122,20 | 119,30 | 121,15 | -0,25% | 81.600,00 |
| 29.11.2022 | 124,20 | 124,20 | 119,95 | 121,45 | -1,54% | 49.866,00 |
| 28.11.2022 | 124,35 | 125,15 | 123,30 | 123,35 | -1,87% | 47.756,00 |
| 25.11.2022 | 125,40 | 125,95 | 123,90 | 125,70 | 0,24% | 52.553,00 |
| 24.11.2022 | 124,90 | 127,60 | 124,50 | 125,40 | 0,32% | 82.486,00 |
| 23.11.2022 | 125,70 | 126,00 | 123,30 | 125,00 | -0,40% | 51.188,00 |
| 22.11.2022 | 123,60 | 127,35 | 123,05 | 125,50 | 1,13% | 54.307,00 |
| 21.11.2022 | 124,30 | 124,30 | 122,35 | 124,10 | -1,08% | 61.672,00 |
| 18.11.2022 | 121,90 | 125,45 | 120,90 | 125,45 | 3,68% | 81.466,00 |
| 17.11.2022 | 123,45 | 123,80 | 118,50 | 121,00 | -1,39% | 82.850,00 |
| 16.11.2022 | 123,55 | 123,65 | 120,35 | 122,70 | -0,81% | 75.498,00 |
| 15.11.2022 | 124,85 | 125,65 | 120,10 | 123,70 | -0,60% | 113.312,00 |
| 14.11.2022 | 125,00 | 126,50 | 123,10 | 124,45 | -0,28% | 91.490,00 |
| 11.11.2022 | 121,75 | 125,75 | 121,35 | 124,80 | 3,06% | 193.982,00 |
| 10.11.2022 | 114,10 | 123,50 | 113,65 | 121,10 | 5,67% | 115.102,00 |