73,800€
-0,14%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 74,56 | 75,30 | 73,13 | 73,91 | -0,73% | 80,00 |
| 16.04.2025 | 74,82 | 76,46 | 73,62 | 74,45 | 0,74% | 1.336,00 |
| 15.04.2025 | 72,78 | 74,08 | 72,33 | 73,90 | 1,92% | 332,00 |
| 14.04.2025 | 71,91 | 73,59 | 71,13 | 72,51 | 0,14% | 164,00 |
| 11.04.2025 | 70,38 | 73,29 | 68,38 | 72,41 | 3,80% | 404,00 |
| 10.04.2025 | 68,68 | 70,32 | 66,78 | 69,76 | 2,77% | 519,00 |
| 09.04.2025 | 63,90 | 73,06 | 63,88 | 67,88 | 5,35% | 223,00 |
| 08.04.2025 | 65,36 | 67,75 | 63,62 | 64,43 | -0,52% | 2.188,00 |
| 07.04.2025 | 60,26 | 67,44 | 57,08 | 64,77 | -0,08% | 1.039,00 |
| 04.04.2025 | 70,18 | 70,74 | 64,75 | 64,82 | -8,85% | 1.600,00 |
| 03.04.2025 | 70,29 | 72,32 | 64,75 | 71,11 | -0,66% | 4.405,00 |
| 02.04.2025 | 71,42 | 71,98 | 70,01 | 71,58 | 0,49% | 1.533,00 |
| 01.04.2025 | 71,49 | 72,03 | 70,14 | 71,23 | -0,77% | 510,00 |
| 31.03.2025 | 71,64 | 72,76 | 69,89 | 71,78 | 1,11% | 464,00 |
| 28.03.2025 | 71,02 | 71,91 | 70,33 | 70,99 | 0,01% | - |
| 27.03.2025 | 70,18 | 71,30 | 70,10 | 70,98 | 1,40% | 209,00 |
| 26.03.2025 | 70,54 | 71,17 | 69,78 | 70,00 | -0,55% | 770,00 |
| 25.03.2025 | 69,79 | 70,73 | 69,58 | 70,39 | 1,54% | 235,00 |
| 24.03.2025 | 69,35 | 69,96 | 69,21 | 69,32 | -0,06% | 251,00 |
| 21.03.2025 | 69,20 | 69,89 | 68,10 | 69,36 | -0,40% | 30,00 |
| 20.03.2025 | 70,16 | 70,96 | 68,99 | 69,64 | -0,40% | 227,00 |
| 19.03.2025 | 69,38 | 70,02 | 68,59 | 69,92 | 0,87% | 195,00 |
| 18.03.2025 | 69,80 | 71,14 | 68,48 | 69,32 | -0,55% | 319,00 |
| 17.03.2025 | 67,95 | 69,88 | 67,85 | 69,70 | 2,20% | 464,00 |
| 14.03.2025 | 67,75 | 68,89 | 66,50 | 68,20 | 1,02% | 1.756,00 |
| 13.03.2025 | 65,59 | 67,94 | 65,46 | 67,51 | 3,32% | 75,00 |
| 12.03.2025 | 64,96 | 65,68 | 64,53 | 65,34 | 0,49% | 1.100,00 |
| 11.03.2025 | 64,49 | 65,83 | 64,08 | 65,02 | 1,03% | 130,00 |
| 10.03.2025 | 65,22 | 65,41 | 63,94 | 64,36 | -0,97% | 260,00 |
| 07.03.2025 | 64,82 | 66,12 | 64,21 | 64,99 | -0,18% | 1.180,00 |
| 06.03.2025 | 65,76 | 66,06 | 63,98 | 65,11 | -0,97% | - |
| 05.03.2025 | 65,52 | 65,76 | 63,87 | 65,75 | 1,14% | 300,00 |
| 04.03.2025 | 65,65 | 66,51 | 64,85 | 65,01 | -0,87% | - |
| 03.03.2025 | 66,30 | 67,59 | 65,16 | 65,58 | -0,64% | 130,00 |
| 28.02.2025 | 65,38 | 66,07 | 64,15 | 66,00 | 0,95% | 275,00 |
| 27.02.2025 | 66,92 | 67,09 | 64,97 | 65,38 | -2,48% | 310,00 |
| 26.02.2025 | 65,61 | 67,39 | 65,24 | 67,04 | 2,15% | 450,00 |
| 25.02.2025 | 65,50 | 65,71 | 64,05 | 65,63 | -0,24% | 1.240,00 |
| 24.02.2025 | 64,93 | 66,15 | 64,67 | 65,79 | 1,00% | - |
| 21.02.2025 | 66,69 | 67,02 | 65,09 | 65,14 | -2,02% | 20,00 |
| 20.02.2025 | 66,76 | 67,59 | 65,82 | 66,48 | -0,20% | 740,00 |
| 19.02.2025 | 65,68 | 67,20 | 64,73 | 66,61 | 1,26% | 442,00 |
| 18.02.2025 | 64,88 | 66,08 | 64,26 | 65,78 | 0,44% | 520,00 |
| 17.02.2025 | 64,32 | 65,85 | 64,25 | 65,49 | 1,76% | 100,00 |
| 14.02.2025 | 67,16 | 67,27 | 64,15 | 64,36 | -2,78% | 60,00 |
| 13.02.2025 | 65,71 | 66,52 | 63,71 | 66,20 | 0,72% | 600,00 |
| 12.02.2025 | 64,55 | 65,76 | 63,60 | 65,73 | 1,69% | 260,00 |
| 11.02.2025 | 65,41 | 66,08 | 63,64 | 64,64 | -1,57% | 375,00 |
| 10.02.2025 | 64,54 | 66,09 | 64,48 | 65,67 | 2,47% | 1.070,00 |
| 07.02.2025 | 64,27 | 65,39 | 63,91 | 64,09 | -0,43% | 520,00 |
| 06.02.2025 | 63,56 | 64,40 | 62,54 | 64,37 | 1,56% | 76,00 |
| 05.02.2025 | 62,13 | 64,30 | 60,95 | 63,38 | 2,81% | 2.300,00 |
| 04.02.2025 | 61,53 | 62,25 | 61,11 | 61,65 | -0,10% | - |
| 03.02.2025 | 60,69 | 62,07 | 59,84 | 61,71 | 2,44% | - |
| 31.01.2025 | 60,56 | 61,33 | 59,96 | 60,24 | -0,68% | 72,00 |
| 30.01.2025 | 58,25 | 60,81 | 58,25 | 60,65 | 4,48% | 242,00 |
| 29.01.2025 | 57,84 | 58,89 | 57,76 | 58,05 | 0,28% | 820,00 |
| 28.01.2025 | 56,49 | 57,92 | 56,29 | 57,89 | 2,46% | 2.200,00 |
| 27.01.2025 | 56,90 | 57,15 | 55,58 | 56,50 | -1,22% | 332,00 |
| 24.01.2025 | 57,28 | 57,52 | 56,73 | 57,20 | 1,01% | 1.597,00 |
| 23.01.2025 | 56,64 | 56,73 | 53,90 | 56,63 | -0,02% | 1.137,00 |
| 22.01.2025 | 57,19 | 57,93 | 56,37 | 56,64 | -0,79% | - |
| 21.01.2025 | 56,65 | 57,92 | 55,87 | 57,09 | 1,28% | 716,00 |
| 20.01.2025 | 56,21 | 57,18 | 55,48 | 56,37 | 0,27% | 240,00 |
| 17.01.2025 | 55,75 | 56,48 | 55,17 | 56,22 | 0,77% | 270,00 |
| 16.01.2025 | 56,53 | 57,20 | 55,73 | 55,79 | -1,20% | - |
| 15.01.2025 | 55,33 | 56,48 | 54,71 | 56,47 | 2,25% | 54,00 |
| 14.01.2025 | 54,59 | 55,85 | 54,25 | 55,23 | 1,23% | - |
| 13.01.2025 | 55,91 | 56,00 | 54,37 | 54,56 | -2,20% | 2.426,00 |
| 10.01.2025 | 57,26 | 57,46 | 55,69 | 55,79 | -1,88% | 540,00 |
| 09.01.2025 | 56,21 | 56,94 | 55,62 | 56,86 | 1,45% | 100,00 |
| 08.01.2025 | 55,13 | 56,57 | 55,01 | 56,05 | 2,00% | - |
| 07.01.2025 | 54,54 | 56,17 | 54,48 | 54,95 | 1,10% | 180,00 |
| 06.01.2025 | 56,10 | 56,31 | 54,30 | 54,35 | -2,67% | 2.024,00 |
| 03.01.2025 | 56,80 | 56,99 | 55,81 | 55,84 | -1,34% | 1.500,00 |
| 02.01.2025 | 54,43 | 56,81 | 54,43 | 56,60 | 3,70% | 40,00 |
| 30.12.2024 | 54,91 | 54,91 | 53,65 | 54,58 | -0,29% | 277,00 |
| 27.12.2024 | 55,39 | 55,52 | 54,21 | 54,74 | -0,65% | 400,00 |
| 23.12.2024 | 54,90 | 55,30 | 54,20 | 55,10 | 0,55% | 10,00 |
| 20.12.2024 | 54,85 | 55,84 | 53,96 | 54,80 | -0,15% | 590,00 |
| 19.12.2024 | 55,25 | 55,99 | 54,71 | 54,88 | -0,58% | 60,00 |
| 18.12.2024 | 56,73 | 57,32 | 55,10 | 55,20 | -3,06% | 1.110,00 |
| 17.12.2024 | 57,15 | 57,20 | 56,25 | 56,94 | -0,30% | 840,00 |
| 16.12.2024 | 57,79 | 58,21 | 57,08 | 57,11 | -1,01% | 150,00 |
| 13.12.2024 | 58,65 | 58,67 | 57,40 | 57,69 | -1,65% | 575,00 |
| 12.12.2024 | 61,29 | 61,57 | 58,55 | 58,66 | -3,73% | 580,00 |
| 11.12.2024 | 58,65 | 60,99 | 56,26 | 60,93 | 3,80% | 3.130,00 |
| 10.12.2024 | 59,01 | 59,96 | 58,47 | 58,70 | -0,41% | 300,00 |
| 09.12.2024 | 58,20 | 60,79 | 58,20 | 58,94 | 1,50% | 300,00 |
| 06.12.2024 | 59,60 | 59,83 | 56,26 | 58,07 | -2,35% | 1.800,00 |
| 05.12.2024 | 59,73 | 60,27 | 58,79 | 59,47 | -0,75% | 2.000,00 |
| 04.12.2024 | 59,98 | 60,44 | 59,31 | 59,92 | -0,18% | 746,00 |
| 03.12.2024 | 59,21 | 60,41 | 58,78 | 60,03 | 2,53% | 48,00 |
| 02.12.2024 | 58,28 | 59,33 | 58,15 | 58,55 | -0,66% | 150,00 |
| 29.11.2024 | 58,96 | 59,38 | 58,73 | 58,94 | 0,51% | 165,00 |
| 28.11.2024 | 58,39 | 59,24 | 58,08 | 58,64 | 0,36% | 2.040,00 |
| 27.11.2024 | 59,48 | 59,59 | 58,13 | 58,43 | -1,08% | 360,00 |
| 26.11.2024 | 58,15 | 59,30 | 57,44 | 59,07 | 1,69% | 380,00 |
| 25.11.2024 | 60,00 | 60,35 | 58,05 | 58,09 | -4,94% | 800,00 |
| 22.11.2024 | 61,20 | 61,82 | 60,80 | 61,11 | 0,86% | 567,00 |