126,950€
-2,61%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 134,52 | 134,63 | 124,20 | 126,95 | -2,96% | 13.504,00 |
| 28.01.2026 | 126,85 | 130,88 | 125,53 | 130,83 | 5,27% | 4.520,00 |
| 27.01.2026 | 125,50 | 127,60 | 119,30 | 124,28 | -0,12% | 2.687,00 |
| 26.01.2026 | 127,13 | 130,25 | 124,20 | 124,43 | 0,34% | 3.134,00 |
| 23.01.2026 | 124,05 | 124,85 | 122,15 | 124,00 | 1,43% | 9.445,00 |
| 22.01.2026 | 117,93 | 123,43 | 117,63 | 122,25 | 3,65% | 3.336,00 |
| 21.01.2026 | 122,50 | 124,65 | 117,63 | 117,95 | -2,44% | 3.228,00 |
| 20.01.2026 | 119,60 | 121,38 | 118,68 | 120,90 | 1,38% | 7.267,00 |
| 19.01.2026 | 118,00 | 119,88 | 117,15 | 119,25 | 2,16% | 2.829,00 |
| 16.01.2026 | 116,68 | 117,23 | 113,85 | 116,73 | -0,02% | 526,00 |
| 15.01.2026 | 113,50 | 116,75 | 112,78 | 116,75 | 2,05% | 3.729,00 |
| 14.01.2026 | 113,73 | 114,90 | 112,23 | 114,40 | 1,85% | 5.732,00 |
| 13.01.2026 | 110,28 | 113,30 | 110,05 | 112,33 | 2,04% | 5.920,00 |
| 12.01.2026 | 109,40 | 111,35 | 108,70 | 110,08 | 2,40% | 6.498,00 |
| 09.01.2026 | 106,50 | 108,85 | 105,73 | 107,50 | 1,15% | 2.535,00 |
| 08.01.2026 | 103,58 | 106,48 | 102,70 | 106,28 | 0,95% | 669,00 |
| 07.01.2026 | 105,73 | 106,63 | 102,23 | 105,28 | -1,80% | 3.601,00 |
| 06.01.2026 | 104,20 | 107,93 | 103,65 | 107,20 | 3,62% | 6.674,00 |
| 05.01.2026 | 102,58 | 107,48 | 102,30 | 103,45 | 3,45% | 3.042,00 |
| 02.01.2026 | 102,75 | 103,25 | 97,56 | 100,00 | -2,25% | 2.945,00 |
| 30.12.2025 | 100,75 | 102,98 | 100,63 | 102,30 | 2,59% | 2.225,00 |
| 29.12.2025 | 104,98 | 105,53 | 98,55 | 99,72 | -3,33% | 837,00 |
| 23.12.2025 | 104,35 | 105,23 | 102,30 | 103,15 | -0,29% | 593,00 |
| 22.12.2025 | 103,55 | 105,23 | 102,75 | 103,45 | 1,07% | 1.650,00 |
| 19.12.2025 | 98,81 | 102,68 | 98,18 | 102,35 | 4,93% | 168,00 |
| 18.12.2025 | 98,17 | 99,58 | 96,91 | 97,54 | 0,31% | 1.008,00 |
| 17.12.2025 | 98,51 | 99,62 | 96,10 | 97,24 | -0,51% | 103,00 |
| 16.12.2025 | 97,26 | 99,61 | 96,96 | 97,74 | -1,37% | 291,00 |
| 15.12.2025 | 102,00 | 102,25 | 98,18 | 99,10 | -1,64% | 843,00 |
| 12.12.2025 | 100,06 | 102,60 | 99,10 | 100,75 | -0,10% | 353,00 |
| 11.12.2025 | 95,82 | 101,15 | 94,60 | 100,85 | 6,54% | 310,00 |
| 10.12.2025 | 94,21 | 97,07 | 93,18 | 94,66 | 1,31% | 450,00 |
| 09.12.2025 | 89,84 | 94,00 | 89,71 | 93,44 | 0,75% | 552,00 |
| 08.12.2025 | 92,84 | 94,36 | 90,19 | 92,74 | 0,24% | 82,00 |
| 05.12.2025 | 93,80 | 95,50 | 92,46 | 92,52 | 0,78% | 1.188,00 |
| 04.12.2025 | 92,19 | 93,64 | 91,14 | 91,80 | -1,03% | 81,00 |
| 03.12.2025 | 92,39 | 93,99 | 91,24 | 92,76 | 0,45% | 129,00 |
| 02.12.2025 | 93,85 | 95,12 | 90,11 | 92,34 | -2,70% | 1.760,00 |
| 01.12.2025 | 95,17 | 96,00 | 93,51 | 94,90 | 0,51% | 1.030,00 |
| 28.11.2025 | 92,94 | 94,94 | 91,99 | 94,42 | 2,94% | - |
| 27.11.2025 | 92,23 | 92,96 | 89,94 | 91,72 | -0,67% | 320,00 |
| 26.11.2025 | 89,21 | 92,37 | 89,09 | 92,34 | 4,10% | 242,00 |
| 25.11.2025 | 89,22 | 89,48 | 87,58 | 88,70 | -0,27% | - |
| 24.11.2025 | 86,12 | 89,17 | 85,46 | 88,94 | 1,79% | 24,00 |
| 21.11.2025 | 85,03 | 87,80 | 83,84 | 87,38 | 0,75% | 755,00 |
| 20.11.2025 | 90,07 | 91,29 | 86,13 | 86,73 | -3,50% | - |
| 19.11.2025 | 89,75 | 91,46 | 86,90 | 89,88 | 0,47% | 40,00 |
| 18.11.2025 | 87,50 | 89,78 | 85,80 | 89,46 | -0,36% | 1.150,00 |
| 17.11.2025 | 89,95 | 90,70 | 87,44 | 89,78 | 0,45% | 274,00 |
| 14.11.2025 | 91,29 | 91,57 | 86,64 | 89,38 | -1,69% | 1.308,00 |
| 13.11.2025 | 94,12 | 94,50 | 89,84 | 90,92 | -2,19% | 2.178,00 |
| 12.11.2025 | 90,24 | 93,63 | 88,63 | 92,96 | 3,27% | 677,00 |
| 11.11.2025 | 88,84 | 90,20 | 87,83 | 90,02 | 2,04% | 435,00 |
| 10.11.2025 | 87,68 | 88,93 | 87,04 | 88,22 | 3,30% | 190,00 |
| 07.11.2025 | 84,45 | 86,43 | 83,02 | 85,40 | 0,80% | 692,00 |
| 06.11.2025 | 84,52 | 84,96 | 83,15 | 84,72 | 2,17% | 70,00 |
| 05.11.2025 | 82,78 | 84,70 | 82,51 | 82,92 | -0,17% | 181,00 |
| 04.11.2025 | 83,52 | 84,06 | 82,18 | 83,06 | -1,24% | 496,00 |
| 03.11.2025 | 83,93 | 84,42 | 82,94 | 84,10 | 0,38% | 108,00 |
| 31.10.2025 | 84,95 | 85,53 | 83,71 | 83,78 | 1,06% | - |
| 30.10.2025 | 82,26 | 84,93 | 81,75 | 82,90 | 1,67% | 100,00 |
| 29.10.2025 | 81,94 | 84,64 | 81,38 | 81,54 | -1,14% | 632,00 |
| 28.10.2025 | 80,38 | 82,48 | 78,05 | 82,48 | 1,95% | 1.419,00 |
| 27.10.2025 | 84,10 | 84,28 | 79,80 | 80,90 | -3,71% | 1.346,00 |
| 24.10.2025 | 84,23 | 84,85 | 81,99 | 84,02 | -0,38% | 328,00 |
| 23.10.2025 | 84,07 | 85,73 | 82,54 | 84,34 | 0,64% | 172,00 |
| 22.10.2025 | 83,56 | 85,25 | 79,46 | 83,80 | 1,80% | 843,00 |
| 21.10.2025 | 90,20 | 90,52 | 81,68 | 82,32 | -9,80% | 3.544,00 |
| 20.10.2025 | 90,58 | 92,26 | 89,54 | 91,26 | 1,69% | 1.586,00 |
| 17.10.2025 | 97,65 | 98,88 | 88,34 | 89,74 | -7,58% | 5.492,00 |
| 16.10.2025 | 94,24 | 97,82 | 94,23 | 97,10 | 2,84% | 1.262,00 |
| 15.10.2025 | 94,94 | 95,50 | 93,57 | 94,42 | 1,29% | 292,00 |
| 14.10.2025 | 94,79 | 95,05 | 92,53 | 93,22 | -0,87% | 444,00 |
| 13.10.2025 | 92,15 | 94,40 | 92,00 | 94,04 | 3,61% | 2.822,00 |
| 10.10.2025 | 89,77 | 91,72 | 87,88 | 90,76 | 1,16% | 95,00 |
| 09.10.2025 | 92,25 | 93,58 | 88,74 | 89,72 | -2,48% | 919,00 |
| 08.10.2025 | 95,15 | 95,17 | 91,40 | 92,00 | -0,73% | 810,00 |
| 07.10.2025 | 93,97 | 94,69 | 92,12 | 92,68 | -1,47% | 310,00 |
| 06.10.2025 | 94,94 | 95,50 | 93,44 | 94,06 | 0,41% | 524,00 |
| 03.10.2025 | 94,00 | 94,74 | 93,17 | 93,68 | 0,06% | 48,00 |
| 02.10.2025 | 95,32 | 98,50 | 90,35 | 93,62 | -1,12% | 1.228,00 |
| 01.10.2025 | 95,55 | 96,97 | 94,56 | 94,68 | -0,73% | 365,00 |
| 30.09.2025 | 95,19 | 95,83 | 92,52 | 95,38 | 1,27% | 201,00 |
| 29.09.2025 | 94,10 | 95,54 | 94,05 | 94,18 | 2,10% | 525,00 |
| 26.09.2025 | 91,60 | 93,31 | 91,60 | 92,24 | 1,79% | 75,00 |
| 25.09.2025 | 89,71 | 92,24 | 89,32 | 90,62 | 0,98% | 1.260,00 |
| 24.09.2025 | 91,50 | 92,29 | 89,69 | 89,74 | -1,79% | 223,00 |
| 23.09.2025 | 91,08 | 92,75 | 90,62 | 91,38 | 1,17% | 394,00 |
| 22.09.2025 | 92,75 | 93,26 | 89,75 | 90,32 | -1,76% | 473,00 |
| 19.09.2025 | 89,69 | 92,30 | 89,09 | 91,94 | 2,68% | 58,00 |
| 18.09.2025 | 88,91 | 89,59 | 87,30 | 89,54 | 0,63% | 290,00 |
| 17.09.2025 | 87,91 | 89,58 | 86,90 | 88,98 | 0,28% | 181,00 |
| 16.09.2025 | 91,54 | 92,15 | 88,30 | 88,73 | -2,96% | 64,00 |
| 15.09.2025 | 91,00 | 91,77 | 89,70 | 91,44 | 0,77% | 1.315,00 |
| 12.09.2025 | 91,57 | 92,81 | 90,63 | 90,74 | -0,13% | 391,00 |
| 11.09.2025 | 89,87 | 91,45 | 89,31 | 90,86 | 0,77% | 857,00 |
| 10.09.2025 | 89,64 | 90,75 | 88,63 | 90,17 | 0,46% | 310,00 |
| 09.09.2025 | 90,74 | 91,27 | 89,30 | 89,76 | -0,50% | 962,00 |
| 08.09.2025 | 88,43 | 90,74 | 88,43 | 90,21 | 1,31% | 96,00 |
| 05.09.2025 | 89,00 | 90,21 | 87,21 | 89,04 | 1,67% | 1.837,00 |