91,380€
-3,49%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 95,32 | 98,50 | 91,61 | 91,69 | -3,16% | 1.208,00 |
| 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 |
| 04.09.2025 | 87,54 | 88,41 | 86,31 | 87,58 | 0,64% | 43,00 |
| 03.09.2025 | 87,03 | 88,57 | 86,77 | 87,02 | 0,42% | 167,00 |
| 02.09.2025 | 87,54 | 88,60 | 85,74 | 86,66 | -0,78% | 330,00 |
| 01.09.2025 | 86,94 | 88,12 | 86,50 | 87,34 | 1,79% | 404,00 |
| 29.08.2025 | 83,01 | 86,10 | 82,61 | 85,80 | 3,15% | 195,00 |
| 28.08.2025 | 83,52 | 83,74 | 82,32 | 83,18 | 1,79% | - |
| 27.08.2025 | 82,88 | 83,48 | 81,60 | 81,72 | -1,57% | 356,00 |
| 26.08.2025 | 82,47 | 83,33 | 81,40 | 83,02 | 0,92% | 508,00 |
| 25.08.2025 | 81,68 | 82,90 | 78,94 | 82,26 | 0,88% | 375,00 |
| 22.08.2025 | 81,41 | 82,46 | 79,97 | 81,54 | 0,28% | 6,00 |
| 21.08.2025 | 79,72 | 81,99 | 79,32 | 81,31 | 1,62% | - |
| 20.08.2025 | 78,41 | 80,14 | 78,14 | 80,01 | 2,37% | - |
| 19.08.2025 | 80,12 | 80,74 | 78,11 | 78,16 | -2,40% | 1.542,00 |
| 18.08.2025 | 80,94 | 81,41 | 79,12 | 80,08 | -0,67% | 135,00 |
| 15.08.2025 | 80,72 | 81,19 | 79,61 | 80,62 | -0,40% | 20,00 |
| 14.08.2025 | 81,38 | 81,89 | 80,14 | 80,94 | -0,44% | 4,00 |
| 13.08.2025 | 82,93 | 83,56 | 80,94 | 81,30 | -1,54% | 540,00 |
| 12.08.2025 | 84,45 | 84,81 | 82,01 | 82,57 | -1,55% | 30,00 |
| 11.08.2025 | 85,88 | 85,92 | 81,97 | 83,87 | -3,04% | 657,00 |
| 08.08.2025 | 85,72 | 88,73 | 85,19 | 86,50 | 0,99% | 906,00 |
| 07.08.2025 | 84,70 | 86,28 | 84,70 | 85,65 | 1,27% | 20,00 |
| 06.08.2025 | 84,47 | 84,78 | 83,71 | 84,58 | -0,11% | 70,00 |
| 05.08.2025 | 82,86 | 85,07 | 81,92 | 84,67 | 2,17% | 180,00 |
| 04.08.2025 | 79,75 | 82,90 | 79,70 | 82,87 | 4,11% | 450,00 |
| 01.08.2025 | 80,15 | 81,08 | 79,15 | 79,60 | -0,76% | 50,00 |
| 31.07.2025 | 80,51 | 81,46 | 79,45 | 80,21 | 0,69% | - |
| 30.07.2025 | 80,82 | 82,10 | 79,17 | 79,66 | -1,36% | 525,00 |
| 29.07.2025 | 79,24 | 80,78 | 78,92 | 80,76 | 2,05% | - |
| 28.07.2025 | 80,27 | 80,72 | 78,55 | 79,14 | -1,12% | 92,00 |
| 25.07.2025 | 79,93 | 80,50 | 79,00 | 80,04 | 0,11% | 150,00 |
| 24.07.2025 | 80,35 | 80,80 | 78,80 | 79,95 | -0,88% | 12,00 |
| 23.07.2025 | 81,59 | 82,50 | 80,37 | 80,66 | -0,96% | 268,00 |
| 22.07.2025 | 78,08 | 82,04 | 77,43 | 81,44 | 4,14% | 101,00 |
| 21.07.2025 | 76,22 | 78,70 | 75,90 | 78,20 | 2,91% | 52,00 |
| 18.07.2025 | 76,62 | 76,89 | 75,64 | 75,99 | -0,96% | 1.000,00 |
| 17.07.2025 | 77,94 | 78,04 | 76,29 | 76,73 | -1,34% | 500,00 |
| 16.07.2025 | 78,29 | 78,78 | 77,31 | 77,77 | -0,49% | 70,00 |
| 15.07.2025 | 78,77 | 79,11 | 76,78 | 78,15 | -0,22% | - |
| 14.07.2025 | 79,96 | 79,96 | 78,06 | 78,32 | 0,58% | 604,00 |
| 11.07.2025 | 77,40 | 78,36 | 76,60 | 77,87 | 1,33% | 46,00 |
| 10.07.2025 | 75,91 | 76,91 | 75,41 | 76,85 | 1,41% | - |
| 09.07.2025 | 74,02 | 75,83 | 73,70 | 75,78 | 2,45% | 50,00 |
| 08.07.2025 | 78,98 | 80,02 | 73,16 | 73,97 | -6,36% | - |
| 07.07.2025 | 76,58 | 79,13 | 75,31 | 78,99 | 2,12% | - |
| 04.07.2025 | 76,90 | 77,94 | 76,39 | 77,35 | 0,21% | 1.200,00 |
| 03.07.2025 | 76,27 | 77,19 | 75,07 | 77,19 | 1,57% | 52,00 |
| 02.07.2025 | 75,90 | 76,61 | 75,11 | 76,00 | 0,25% | 165,00 |
| 01.07.2025 | 76,46 | 77,75 | 75,76 | 75,81 | -0,56% | 143,00 |
| 30.06.2025 | 74,91 | 76,49 | 74,12 | 76,24 | 2,20% | 610,00 |
| 27.06.2025 | 76,89 | 77,11 | 74,01 | 74,60 | -3,28% | 70,00 |
| 26.06.2025 | 76,49 | 78,15 | 76,05 | 77,13 | 0,68% | - |
| 25.06.2025 | 76,51 | 77,42 | 75,75 | 76,61 | 0,46% | 70,00 |
| 24.06.2025 | 77,48 | 77,51 | 74,44 | 76,26 | -2,08% | 230,00 |
| 23.06.2025 | 77,45 | 79,50 | 77,35 | 77,88 | 0,57% | - |
| 20.06.2025 | 77,64 | 79,52 | 77,36 | 77,44 | -0,98% | 70,00 |
| 19.06.2025 | 79,60 | 79,93 | 77,98 | 78,21 | -1,45% | 802,00 |
| 18.06.2025 | 79,55 | 79,85 | 78,83 | 79,36 | -0,14% | 25,00 |
| 17.06.2025 | 79,65 | 80,17 | 78,53 | 79,47 | -0,03% | 255,00 |
| 16.06.2025 | 79,32 | 79,80 | 77,90 | 79,49 | 0,11% | 170,00 |
| 13.06.2025 | 79,49 | 79,98 | 78,63 | 79,40 | 1,66% | 2.229,00 |
| 12.06.2025 | 77,62 | 78,85 | 76,75 | 78,10 | 0,59% | 210,00 |
| 11.06.2025 | 77,11 | 79,21 | 76,65 | 77,64 | 0,58% | 196,00 |
| 10.06.2025 | 77,84 | 78,88 | 76,29 | 77,19 | -1,06% | 206,00 |
| 09.06.2025 | 77,52 | 79,39 | 74,88 | 78,02 | 0,19% | 340,00 |
| 06.06.2025 | 80,85 | 81,66 | 77,63 | 77,87 | -2,77% | 237,00 |
| 05.06.2025 | 81,17 | 83,25 | 79,55 | 80,09 | -1,48% | 3.158,00 |
| 04.06.2025 | 80,59 | 81,54 | 79,58 | 81,29 | 0,76% | - |
| 03.06.2025 | 79,61 | 80,74 | 79,00 | 80,68 | 0,55% | 588,00 |
| 02.06.2025 | 76,72 | 80,34 | 76,60 | 80,24 | 5,09% | 880,00 |
| 30.05.2025 | 75,41 | 76,75 | 69,28 | 76,35 | 0,83% | - |
| 29.05.2025 | 76,42 | 77,70 | 75,48 | 75,72 | -0,79% | - |
| 28.05.2025 | 75,68 | 76,35 | 75,17 | 76,32 | 1,07% | 195,00 |
| 27.05.2025 | 76,26 | 76,35 | 74,08 | 75,51 | -1,54% | 1.600,00 |
| 26.05.2025 | 76,02 | 76,93 | 73,31 | 76,69 | 0,62% | - |
| 23.05.2025 | 75,27 | 76,71 | 75,03 | 76,22 | 1,64% | - |
| 22.05.2025 | 75,64 | 76,02 | 74,42 | 74,99 | -0,48% | 40,00 |
| 21.05.2025 | 73,36 | 75,54 | 69,66 | 75,35 | 2,45% | 670,00 |
| 20.05.2025 | 71,07 | 73,65 | 70,04 | 73,55 | 2,85% | - |
| 19.05.2025 | 70,71 | 71,52 | 70,26 | 71,51 | 1,56% | 100,00 |
| 16.05.2025 | 70,00 | 70,41 | 68,62 | 70,41 | -0,04% | 100,00 |