79,780€
-0,55%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 67,80 | 70,46 | 63,19 | 70,44 | 2,86% | 1.000,00 |
| 14.05.2025 | 69,33 | 70,05 | 67,31 | 68,48 | -2,37% | - |
| 13.05.2025 | 71,83 | 72,84 | 69,58 | 70,14 | -1,49% | 784,00 |
| 12.05.2025 | 74,74 | 77,52 | 69,88 | 71,20 | -6,17% | 93,00 |
| 09.05.2025 | 73,77 | 76,84 | 73,38 | 75,88 | 3,17% | 94,00 |
| 08.05.2025 | 75,68 | 75,72 | 64,78 | 73,55 | -2,09% | 1.433,00 |
| 07.05.2025 | 75,06 | 75,25 | 73,70 | 75,12 | -0,38% | 740,00 |
| 06.05.2025 | 74,65 | 75,51 | 73,83 | 75,41 | 2,31% | 2.000,00 |
| 05.05.2025 | 71,51 | 73,93 | 71,51 | 73,71 | 3,05% | 648,00 |
| 02.05.2025 | 72,05 | 73,21 | 70,78 | 71,53 | -2,96% | 72,00 |
| 30.04.2025 | 71,97 | 73,72 | 70,81 | 73,71 | 2,50% | - |
| 29.04.2025 | 71,69 | 72,38 | 70,53 | 71,91 | 0,10% | 458,00 |
| 28.04.2025 | 71,58 | 72,00 | 70,52 | 71,84 | -0,04% | 75,00 |
| 25.04.2025 | 71,88 | 72,13 | 70,36 | 71,87 | -0,42% | 132,00 |
| 24.04.2025 | 72,09 | 73,29 | 71,17 | 72,17 | 0,31% | 205,00 |
| 23.04.2025 | 71,35 | 72,78 | 69,53 | 71,95 | -1,56% | 204,00 |
| 22.04.2025 | 74,45 | 76,60 | 72,73 | 73,09 | -1,11% | 914,00 |
| 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 |