112,625€
0,51%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 112,25 | 114,60 | 110,85 | 112,40 | 0,60% | 396,00 |
| 28.05.2026 | 108,48 | 112,85 | 106,85 | 111,73 | 2,22% | 5.140,00 |
| 27.05.2026 | 112,00 | 112,23 | 108,50 | 109,30 | -2,43% | - |
| 26.05.2026 | 110,58 | 113,25 | 110,18 | 112,03 | -2,40% | 294,00 |
| 25.05.2026 | 111,25 | 114,78 | 110,80 | 114,78 | 5,32% | 1.067,00 |
| 22.05.2026 | 108,40 | 109,93 | 107,38 | 108,98 | -0,48% | 639,00 |
| 21.05.2026 | 109,23 | 111,48 | 107,30 | 109,50 | 0,11% | 132,00 |
| 20.05.2026 | 106,78 | 110,08 | 106,23 | 109,38 | 2,27% | 3.510,00 |
| 19.05.2026 | 110,78 | 112,20 | 106,55 | 106,95 | -3,74% | 1.570,00 |
| 18.05.2026 | 110,60 | 114,43 | 110,00 | 111,10 | -0,96% | 1.164,00 |
| 15.05.2026 | 117,08 | 117,25 | 110,20 | 112,18 | -5,91% | 5.860,00 |
| 14.05.2026 | 120,98 | 122,15 | 118,18 | 119,23 | -1,83% | 582,00 |
| 13.05.2026 | 121,35 | 123,03 | 118,95 | 121,45 | -0,14% | 1.871,00 |
| 12.05.2026 | 121,40 | 122,73 | 116,88 | 121,63 | -0,39% | 460,00 |
| 11.05.2026 | 115,68 | 123,55 | 115,68 | 122,10 | 3,47% | 4.518,00 |
| 08.05.2026 | 115,53 | 118,38 | 113,15 | 118,00 | 5,29% | 6.394,00 |
| 07.05.2026 | 114,88 | 118,73 | 111,68 | 112,08 | -2,18% | 248,00 |
| 06.05.2026 | 108,93 | 114,58 | 108,93 | 114,58 | 6,98% | 6.834,00 |
| 05.05.2026 | 106,80 | 108,78 | 106,25 | 107,10 | 0,89% | 32,00 |
| 04.05.2026 | 107,38 | 107,70 | 105,68 | 106,15 | -1,48% | 5.467,00 |
| 30.04.2026 | 107,58 | 110,93 | 106,83 | 107,75 | 0,96% | 1.691,00 |
| 29.04.2026 | 110,68 | 111,83 | 106,40 | 106,73 | -3,44% | 846,00 |
| 28.04.2026 | 115,00 | 116,00 | 110,03 | 110,53 | -5,09% | 11.687,00 |
| 27.04.2026 | 118,43 | 118,98 | 115,98 | 116,45 | -2,10% | 4.564,00 |
| 24.04.2026 | 120,75 | 122,30 | 118,68 | 118,95 | -1,82% | 862,00 |
| 23.04.2026 | 122,45 | 123,58 | 119,15 | 121,15 | -2,06% | 3.896,00 |
| 22.04.2026 | 123,70 | 124,85 | 122,23 | 123,70 | 2,25% | 1.268,00 |
| 21.04.2026 | 126,33 | 126,93 | 120,33 | 120,98 | -4,46% | 5.610,00 |
| 20.04.2026 | 126,03 | 128,40 | 125,43 | 126,63 | -2,52% | 2.616,00 |
| 17.04.2026 | 123,40 | 130,40 | 122,35 | 129,90 | 5,67% | 662,00 |
| 16.04.2026 | 125,95 | 126,63 | 122,50 | 122,93 | -1,72% | 3.442,00 |
| 15.04.2026 | 124,70 | 126,60 | 122,68 | 125,08 | -0,20% | 3.518,00 |
| 14.04.2026 | 123,98 | 126,48 | 123,48 | 125,33 | 1,75% | 474,00 |
| 13.04.2026 | 121,18 | 124,33 | 120,70 | 123,18 | 0,20% | 2.318,00 |
| 10.04.2026 | 121,05 | 123,75 | 119,45 | 122,93 | 1,80% | 2.420,00 |
| 09.04.2026 | 119,73 | 122,63 | 118,83 | 120,75 | 0,48% | 48,00 |
| 08.04.2026 | 122,93 | 123,50 | 118,75 | 120,18 | 2,43% | 2.301,00 |
| 07.04.2026 | 115,80 | 117,38 | 113,53 | 117,33 | -0,19% | 2.430,00 |
| 02.04.2026 | 113,78 | 118,83 | 110,80 | 117,55 | -0,47% | 4.800,00 |
| 01.04.2026 | 113,53 | 119,33 | 113,53 | 118,10 | 4,08% | 1.561,00 |
| 31.03.2026 | 110,28 | 113,80 | 108,53 | 113,48 | 5,09% | 1.255,00 |
| 30.03.2026 | 109,30 | 112,25 | 106,85 | 107,98 | -0,42% | 2.251,00 |
| 27.03.2026 | 106,35 | 109,13 | 103,33 | 108,43 | 4,68% | 6.960,00 |
| 26.03.2026 | 105,30 | 106,90 | 101,90 | 103,58 | -2,68% | 5.713,00 |
| 25.03.2026 | 108,50 | 110,78 | 105,15 | 106,43 | -0,72% | 4.604,00 |
| 24.03.2026 | 103,20 | 107,23 | 100,65 | 107,20 | 3,75% | 3.913,00 |
| 23.03.2026 | 92,01 | 104,38 | 91,81 | 103,33 | 4,34% | 7.466,00 |
| 20.03.2026 | 105,00 | 107,85 | 98,21 | 99,03 | -5,64% | 16.970,00 |
| 19.03.2026 | 108,78 | 108,93 | 102,03 | 104,95 | -6,13% | 2.179,00 |
| 18.03.2026 | 119,60 | 120,10 | 111,33 | 111,80 | -6,21% | 3.531,00 |
| 17.03.2026 | 120,53 | 123,48 | 118,63 | 119,20 | -1,43% | 5.980,00 |
| 16.03.2026 | 121,80 | 124,03 | 118,30 | 120,93 | -1,39% | 5.605,00 |
| 13.03.2026 | 129,00 | 129,50 | 122,05 | 122,63 | -2,93% | 4.737,00 |
| 12.03.2026 | 127,68 | 129,73 | 125,28 | 126,33 | -1,67% | 1.619,00 |
| 11.03.2026 | 130,43 | 130,52 | 125,23 | 128,48 | -1,27% | 133,00 |
| 10.03.2026 | 128,40 | 131,33 | 128,00 | 130,13 | 1,86% | 2.602,00 |
| 09.03.2026 | 123,05 | 127,95 | 120,40 | 127,75 | 0,89% | 998,00 |
| 06.03.2026 | 128,15 | 128,80 | 124,23 | 126,63 | -0,59% | 1.436,00 |
| 05.03.2026 | 133,00 | 134,08 | 124,80 | 127,38 | -3,69% | 2.735,00 |
| 04.03.2026 | 132,00 | 135,60 | 130,08 | 132,25 | 1,50% | 2.402,00 |
| 03.03.2026 | 140,33 | 140,38 | 126,43 | 130,30 | -8,09% | 1.632,00 |
| 02.03.2026 | 142,23 | 145,00 | 136,58 | 141,77 | 2,35% | 3.738,00 |
| 27.02.2026 | 137,30 | 138,98 | 135,83 | 138,52 | 1,56% | 5.180,00 |
| 26.02.2026 | 134,43 | 136,85 | 131,13 | 136,40 | 2,27% | 3.115,00 |
| 25.02.2026 | 134,38 | 136,27 | 133,02 | 133,38 | -0,21% | 2.805,00 |
| 24.02.2026 | 131,15 | 134,38 | 128,83 | 133,65 | 1,06% | 14.104,00 |
| 23.02.2026 | 129,02 | 132,33 | 128,10 | 132,25 | 3,62% | 6.819,00 |
| 20.02.2026 | 124,13 | 127,80 | 122,10 | 127,63 | 3,32% | 2.215,00 |
| 19.02.2026 | 123,30 | 124,48 | 121,53 | 123,53 | 0,49% | 2.312,00 |
| 18.02.2026 | 121,05 | 124,25 | 120,65 | 122,93 | 2,35% | 4.313,00 |
| 17.02.2026 | 120,30 | 122,63 | 116,60 | 120,10 | -2,30% | 2.240,00 |
| 16.02.2026 | 122,23 | 123,45 | 122,10 | 122,93 | 0,02% | 2.384,00 |
| 13.02.2026 | 118,93 | 123,25 | 117,75 | 122,90 | 4,42% | 6.943,00 |
| 12.02.2026 | 124,58 | 125,85 | 117,23 | 117,70 | -6,31% | 947,00 |
| 11.02.2026 | 122,75 | 126,63 | 122,23 | 125,63 | 3,35% | 2.289,00 |
| 10.02.2026 | 118,95 | 122,43 | 117,75 | 121,55 | 1,44% | 2.194,00 |
| 09.02.2026 | 117,50 | 119,83 | 115,65 | 119,83 | 4,56% | 1.716,00 |
| 06.02.2026 | 110,03 | 116,28 | 109,40 | 114,60 | 3,17% | 3.309,00 |
| 05.02.2026 | 115,35 | 117,55 | 110,98 | 111,08 | -6,50% | 2.571,00 |
| 04.02.2026 | 118,75 | 119,80 | 114,53 | 118,80 | 2,59% | 2.203,00 |
| 03.02.2026 | 116,78 | 120,28 | 113,20 | 115,80 | 3,86% | 10.140,00 |
| 02.02.2026 | 101,60 | 115,15 | 101,25 | 111,50 | 0,27% | 7.545,00 |
| 30.01.2026 | 120,98 | 123,23 | 109,90 | 111,20 | -12,41% | 5.637,00 |
| 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 |