92,880€
1,26%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |