71,120€
-1,60%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 72,32 | 72,80 | 70,20 | 70,90 | -1,91% | 116.313,00 |
| 21.11.2024 | 72,78 | 73,16 | 71,48 | 72,28 | -0,30% | - |
| 20.11.2024 | 73,02 | 73,06 | 71,74 | 72,50 | -0,28% | 56.106,00 |
| 19.11.2024 | 73,36 | 74,22 | 71,02 | 72,70 | -1,01% | 96.213,00 |
| 18.11.2024 | 74,60 | 74,92 | 73,40 | 73,44 | -1,37% | 67.312,00 |
| 15.11.2024 | 73,22 | 75,70 | 73,10 | 74,46 | 0,89% | 75.935,00 |
| 14.11.2024 | 71,78 | 74,60 | 71,24 | 73,80 | 2,10% | 116.399,00 |
| 13.11.2024 | 74,22 | 75,02 | 72,06 | 72,28 | -3,50% | 158.073,00 |
| 12.11.2024 | 77,44 | 77,76 | 74,66 | 74,90 | -4,71% | 153.860,00 |
| 11.11.2024 | 78,10 | 79,30 | 78,06 | 78,60 | 1,16% | 81.942,00 |
| 08.11.2024 | 82,02 | 82,08 | 77,44 | 77,70 | -4,90% | 126.800,00 |
| 07.11.2024 | 78,78 | 82,42 | 78,70 | 81,70 | 4,02% | 125.655,00 |
| 06.11.2024 | 77,86 | 82,28 | 76,06 | 78,54 | -0,73% | 172.426,00 |
| 05.11.2024 | 80,62 | 80,92 | 78,80 | 79,12 | -1,30% | 64.330,00 |
| 04.11.2024 | 77,92 | 80,50 | 77,78 | 80,16 | 2,74% | 93.259,00 |
| 01.11.2024 | 77,48 | 78,70 | 77,42 | 78,02 | 0,88% | 95.476,00 |
| 31.10.2024 | 78,46 | 79,02 | 76,76 | 77,34 | -1,48% | 110.475,00 |
| 30.10.2024 | 79,10 | 79,98 | 77,92 | 78,50 | -1,38% | 134.332,00 |
| 29.10.2024 | 81,92 | 83,32 | 79,60 | 79,60 | -2,93% | 209.057,00 |
| 28.10.2024 | 85,08 | 85,46 | 81,62 | 82,00 | -2,91% | 186.617,00 |
| 25.10.2024 | 86,00 | 86,54 | 84,42 | 84,46 | -1,70% | 127.114,00 |
| 24.10.2024 | 85,38 | 87,54 | 84,98 | 85,92 | 1,37% | 93.275,00 |
| 23.10.2024 | 84,70 | 86,76 | 84,64 | 84,76 | 0,09% | 51.794,00 |
| 22.10.2024 | 84,00 | 84,96 | 83,60 | 84,68 | 0,19% | 100.321,00 |
| 21.10.2024 | 84,82 | 86,30 | 84,34 | 84,52 | -0,28% | 66.508,00 |
| 18.10.2024 | 85,00 | 87,00 | 84,58 | 84,76 | 0,31% | 104.473,00 |
| 17.10.2024 | 84,82 | 85,56 | 83,88 | 84,50 | -0,19% | 91.902,00 |
| 16.10.2024 | 84,96 | 86,14 | 84,40 | 84,66 | -1,35% | 89.941,00 |
| 15.10.2024 | 88,39 | 88,39 | 85,60 | 85,82 | -2,41% | - |
| 14.10.2024 | 90,98 | 91,40 | 87,94 | 87,94 | -3,30% | 107.262,00 |
| 11.10.2024 | 90,80 | 91,42 | 90,40 | 90,94 | -0,15% | 67.386,00 |
| 10.10.2024 | 93,56 | 93,70 | 90,54 | 91,08 | -0,65% | 88.842,00 |
| 09.10.2024 | 90,24 | 92,92 | 90,24 | 91,68 | 1,35% | 62.289,00 |
| 08.10.2024 | 91,00 | 91,78 | 89,82 | 90,46 | -2,75% | 148.542,00 |
| 07.10.2024 | 92,98 | 93,14 | 91,86 | 93,02 | 0,32% | 69.856,00 |
| 04.10.2024 | 92,76 | 93,82 | 91,02 | 92,72 | -0,26% | 90.649,00 |
| 03.10.2024 | 92,80 | 94,16 | 90,88 | 92,96 | -0,26% | 160.748,00 |
| 02.10.2024 | 96,00 | 97,04 | 91,64 | 93,20 | 4,09% | 257.266,00 |
| 01.10.2024 | 89,40 | 90,48 | 88,52 | 89,54 | 1,06% | 142.324,00 |
| 30.09.2024 | 87,86 | 89,20 | 87,62 | 88,60 | -0,02% | 116.682,00 |
| 27.09.2024 | 82,50 | 89,60 | 82,48 | 88,62 | 8,47% | 257.760,00 |
| 26.09.2024 | 81,40 | 81,94 | 80,64 | 81,70 | 1,87% | 157.487,00 |
| 25.09.2024 | 80,70 | 81,38 | 79,96 | 80,20 | -0,57% | 75.409,00 |
| 24.09.2024 | 81,72 | 83,10 | 80,22 | 80,66 | 0,93% | 137.740,00 |
| 23.09.2024 | 81,60 | 81,94 | 79,74 | 79,92 | -1,87% | 90.718,00 |
| 20.09.2024 | 84,70 | 84,70 | 81,44 | 81,44 | -4,37% | 165.164,00 |
| 19.09.2024 | 82,90 | 85,24 | 81,86 | 85,16 | 2,85% | 158.675,00 |
| 18.09.2024 | 82,16 | 83,54 | 81,26 | 82,80 | 0,61% | 88.410,00 |
| 17.09.2024 | 81,04 | 83,60 | 80,52 | 82,30 | 2,29% | 65.194,00 |
| 16.09.2024 | 81,40 | 81,40 | 80,06 | 80,46 | -1,08% | 42.628,00 |
| 13.09.2024 | 79,46 | 82,60 | 79,46 | 81,34 | 2,26% | 89.758,00 |
| 12.09.2024 | 80,60 | 81,36 | 78,36 | 79,54 | 0,51% | 79.283,00 |
| 11.09.2024 | 79,12 | 80,78 | 78,80 | 79,14 | 1,05% | 78.336,00 |
| 10.09.2024 | 79,80 | 80,34 | 77,46 | 78,32 | -2,08% | 110.396,00 |
| 09.09.2024 | 80,74 | 81,42 | 79,98 | 79,98 | -0,20% | 76.419,00 |
| 06.09.2024 | 82,80 | 82,94 | 80,14 | 80,14 | -3,54% | 118.885,00 |
| 05.09.2024 | 84,60 | 85,84 | 82,72 | 83,08 | 0,90% | 124.253,00 |
| 04.09.2024 | 82,56 | 83,48 | 81,76 | 82,34 | -1,58% | 60.523,00 |
| 03.09.2024 | 86,02 | 86,74 | 82,40 | 83,66 | -3,53% | 78.060,00 |
| 02.09.2024 | 87,22 | 87,22 | 85,44 | 86,72 | -0,46% | 42.263,00 |
| 30.08.2024 | 86,72 | 87,50 | 86,48 | 87,12 | 0,74% | 53.923,00 |
| 29.08.2024 | 86,00 | 87,14 | 85,78 | 86,48 | 0,44% | 43.919,00 |
| 28.08.2024 | 86,16 | 86,82 | 85,14 | 86,10 | -0,49% | 73.705,00 |
| 27.08.2024 | 87,62 | 88,10 | 86,26 | 86,52 | -0,87% | 31.016,00 |
| 26.08.2024 | 87,06 | 87,98 | 86,38 | 87,28 | -0,48% | 23.529,00 |
| 23.08.2024 | 86,18 | 88,18 | 86,18 | 87,70 | 1,74% | 32.843,00 |
| 22.08.2024 | 86,58 | 86,96 | 85,64 | 86,20 | -0,94% | 33.320,00 |
| 21.08.2024 | 84,90 | 87,02 | 84,68 | 87,02 | 2,28% | 110.167,00 |
| 20.08.2024 | 86,18 | 86,62 | 84,90 | 85,08 | -1,02% | 83.427,00 |
| 19.08.2024 | 86,00 | 86,96 | 85,96 | 85,96 | 0,14% | 39.280,00 |
| 16.08.2024 | 85,82 | 86,36 | 85,18 | 85,84 | 0,85% | 58.833,00 |
| 15.08.2024 | 84,36 | 85,60 | 83,38 | 85,12 | 1,45% | 41.688,00 |
| 14.08.2024 | 84,02 | 84,46 | 82,82 | 83,90 | 0,41% | 57.794,00 |
| 13.08.2024 | 84,30 | 84,40 | 82,68 | 83,56 | -0,59% | 51.307,00 |
| 12.08.2024 | 84,66 | 84,88 | 83,76 | 84,06 | -0,33% | 31.087,00 |
| 09.08.2024 | 85,64 | 86,14 | 83,00 | 84,34 | -0,85% | 66.916,00 |
| 08.08.2024 | 84,90 | 85,20 | 83,58 | 85,06 | -0,91% | 89.374,00 |
| 07.08.2024 | 83,20 | 86,98 | 83,20 | 85,84 | 4,15% | 121.313,00 |
| 06.08.2024 | 84,24 | 85,52 | 81,52 | 82,42 | -1,03% | 118.289,00 |
| 05.08.2024 | 84,06 | 84,76 | 81,22 | 83,28 | -4,03% | 155.173,00 |
| 02.08.2024 | 88,92 | 89,64 | 86,50 | 86,78 | -3,98% | 159.563,00 |
| 01.08.2024 | 92,50 | 92,82 | 89,74 | 90,38 | -2,61% | 102.518,00 |
| 31.07.2024 | 92,14 | 92,96 | 91,18 | 92,80 | 0,69% | 93.761,00 |
| 30.07.2024 | 94,00 | 94,06 | 90,90 | 92,16 | -1,64% | 155.407,00 |
| 29.07.2024 | 94,36 | 94,56 | 91,38 | 93,70 | 0,24% | 163.107,00 |
| 26.07.2024 | 101,25 | 102,90 | 93,48 | 93,48 | -7,77% | 316.398,00 |
| 25.07.2024 | 100,00 | 101,35 | 98,00 | 101,35 | 1,05% | 151.695,00 |
| 24.07.2024 | 99,50 | 100,80 | 98,52 | 100,30 | 0,25% | 82.064,00 |
| 23.07.2024 | 101,30 | 101,60 | 99,54 | 100,05 | -1,09% | 59.465,00 |
| 22.07.2024 | 100,85 | 102,40 | 100,70 | 101,15 | 1,62% | 50.733,00 |
| 19.07.2024 | 101,85 | 102,10 | 99,46 | 99,54 | -3,08% | 121.259,00 |
| 18.07.2024 | 104,30 | 106,10 | 102,70 | 102,70 | -1,63% | 69.179,00 |
| 17.07.2024 | 100,90 | 104,90 | 100,20 | 104,40 | 3,21% | 93.154,00 |
| 16.07.2024 | 102,00 | 102,20 | 99,98 | 101,15 | -1,56% | 76.250,00 |
| 15.07.2024 | 104,50 | 104,75 | 102,75 | 102,75 | -2,33% | 40.905,00 |
| 12.07.2024 | 104,35 | 106,30 | 103,50 | 105,20 | 1,35% | 50.659,00 |
| 11.07.2024 | 102,75 | 104,40 | 101,25 | 103,80 | 1,67% | 52.433,00 |
| 10.07.2024 | 102,30 | 102,90 | 101,30 | 102,10 | -0,24% | 41.961,00 |
| 09.07.2024 | 104,15 | 104,45 | 101,60 | 102,35 | -1,78% | 53.681,00 |
| 08.07.2024 | 103,95 | 105,00 | 102,75 | 104,20 | -0,05% | 55.352,00 |