119,775€
0,61%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 119,60 | 122,63 | 118,40 | 119,83 | 0,48% | 2.179,00 |
| 28.09.2026 | 120,53 | 121,98 | 118,23 | 119,25 | -4,94% | 18.650,00 |
| 25.09.2026 | 126,25 | 128,40 | 124,55 | 125,45 | -0,85% | 648,00 |
| 24.09.2026 | 128,25 | 128,65 | 124,73 | 126,53 | -1,00% | 925,00 |
| 23.09.2026 | 133,27 | 133,43 | 127,58 | 127,80 | -5,12% | 988,00 |
| 22.09.2026 | 127,98 | 135,30 | 127,28 | 134,70 | 4,54% | 1.455,00 |
| 21.09.2026 | 131,30 | 132,70 | 127,43 | 128,85 | -1,90% | 1.494,00 |
| 18.09.2026 | 132,88 | 134,88 | 130,20 | 131,35 | -0,98% | 6.694,00 |
| 17.09.2026 | 129,23 | 133,15 | 128,98 | 132,65 | 3,69% | 14.739,00 |
| 16.09.2026 | 130,75 | 133,20 | 125,70 | 127,93 | -1,52% | 978,00 |
| 15.09.2026 | 130,23 | 130,85 | 127,50 | 129,90 | 0,23% | 1.599,00 |
| 14.09.2026 | 132,58 | 132,65 | 127,80 | 129,60 | -2,52% | 4.124,00 |
| 11.09.2026 | 130,60 | 134,13 | 129,60 | 132,95 | 2,47% | 590,00 |
| 10.09.2026 | 135,70 | 136,18 | 129,50 | 129,75 | -3,75% | 317,00 |
| 09.09.2026 | 134,68 | 137,93 | 133,60 | 134,80 | 0,99% | 1.873,00 |
| 08.09.2026 | 133,60 | 134,73 | 131,55 | 133,48 | 0,00% | 6.486,00 |
| 07.09.2026 | 132,02 | 133,58 | 130,52 | 133,48 | 0,02% | 2.612,00 |
| 04.09.2026 | 134,33 | 135,27 | 128,65 | 133,45 | -0,93% | 4.244,00 |
| 03.09.2026 | 131,65 | 135,68 | 130,77 | 134,70 | 3,44% | 2.108,00 |
| 02.09.2026 | 125,08 | 130,98 | 124,68 | 130,23 | 4,14% | 2.751,00 |
| 01.09.2026 | 129,58 | 130,02 | 124,25 | 125,05 | -3,70% | 3.450,00 |
| 31.08.2026 | 131,00 | 133,18 | 127,38 | 129,85 | -1,87% | 1.420,00 |
| 28.08.2026 | 134,60 | 137,40 | 130,95 | 132,33 | -2,51% | 3.075,00 |
| 27.08.2026 | 134,85 | 136,23 | 132,43 | 135,73 | 1,46% | 5.812,00 |
| 26.08.2026 | 139,30 | 139,55 | 133,58 | 133,77 | -4,57% | 2.056,00 |
| 25.08.2026 | 137,23 | 140,33 | 132,02 | 140,18 | 2,00% | 3.014,00 |
| 24.08.2026 | 135,48 | 137,90 | 135,10 | 137,43 | 1,74% | 2.676,00 |
| 21.08.2026 | 129,38 | 135,50 | 128,95 | 135,08 | 4,97% | 6.402,00 |
| 20.08.2026 | 125,98 | 129,05 | 121,43 | 128,68 | 1,92% | 2.911,00 |
| 19.08.2026 | 115,25 | 126,45 | 113,35 | 126,25 | 10,19% | 1.718,00 |
| 18.08.2026 | 117,20 | 117,95 | 113,83 | 114,58 | -2,86% | 1.520,00 |
| 17.08.2026 | 116,10 | 118,73 | 115,93 | 117,95 | 1,64% | 270,00 |
| 14.08.2026 | 113,95 | 117,03 | 113,45 | 116,05 | 1,42% | 573,00 |
| 13.08.2026 | 116,48 | 116,65 | 113,85 | 114,43 | -2,03% | 1.004,00 |
| 12.08.2026 | 117,40 | 119,98 | 116,70 | 116,80 | 0,34% | 3.956,00 |
| 11.08.2026 | 115,00 | 117,03 | 113,23 | 116,40 | 0,67% | 3.434,00 |
| 10.08.2026 | 115,55 | 117,85 | 112,13 | 115,63 | -0,49% | 4.054,00 |
| 07.08.2026 | 109,00 | 117,63 | 108,88 | 116,20 | 6,75% | 5.790,00 |
| 06.08.2026 | 106,25 | 108,95 | 105,13 | 108,85 | 2,16% | 1.470,00 |
| 05.08.2026 | 102,43 | 108,68 | 102,43 | 106,55 | 6,42% | 3.449,00 |
| 04.08.2026 | 97,93 | 100,90 | 97,20 | 100,13 | 3,03% | 284,00 |
| 03.08.2026 | 96,50 | 97,56 | 93,88 | 97,18 | 2,80% | 4.561,00 |
| 31.07.2026 | 97,10 | 98,59 | 94,31 | 94,53 | -3,84% | 2.360,00 |
| 30.07.2026 | 95,35 | 98,36 | 95,25 | 98,31 | 2,85% | 1.400,00 |
| 29.07.2026 | 96,76 | 98,00 | 93,35 | 95,59 | -0,62% | 4.599,00 |
| 28.07.2026 | 97,40 | 97,71 | 95,50 | 96,19 | -2,36% | 2.126,00 |
| 27.07.2026 | 99,71 | 100,50 | 97,02 | 98,51 | 0,45% | 1.386,00 |
| 24.07.2026 | 96,07 | 98,92 | 95,95 | 98,07 | 1,37% | 1.630,00 |
| 23.07.2026 | 97,12 | 98,10 | 94,91 | 96,74 | -0,90% | 950,00 |
| 22.07.2026 | 97,74 | 99,91 | 96,94 | 97,62 | 1,22% | 560,00 |
| 21.07.2026 | 92,28 | 96,70 | 92,02 | 96,44 | 6,43% | 3.036,00 |
| 20.07.2026 | 91,34 | 92,59 | 90,07 | 90,61 | -0,46% | 3.211,00 |
| 17.07.2026 | 90,92 | 91,96 | 88,89 | 91,03 | -0,08% | 7.130,00 |
| 16.07.2026 | 94,31 | 94,85 | 89,77 | 91,10 | -3,77% | 5.396,00 |
| 15.07.2026 | 94,70 | 96,00 | 93,11 | 94,67 | -0,36% | 1.470,00 |
| 14.07.2026 | 95,38 | 97,94 | 94,31 | 95,01 | 0,30% | 7.030,00 |
| 13.07.2026 | 95,04 | 96,06 | 93,33 | 94,73 | -1,74% | 10.133,00 |
| 10.07.2026 | 97,00 | 97,01 | 95,30 | 96,41 | -0,46% | 1.786,00 |
| 09.07.2026 | 94,18 | 97,47 | 94,15 | 96,86 | 2,97% | 954,00 |
| 08.07.2026 | 98,42 | 98,52 | 92,54 | 94,07 | -4,01% | 928,00 |
| 07.07.2026 | 99,33 | 101,60 | 97,01 | 98,00 | -2,71% | 216,00 |
| 06.07.2026 | 103,03 | 104,28 | 99,40 | 100,73 | -2,78% | 638,00 |
| 03.07.2026 | 103,13 | 107,08 | 101,40 | 103,60 | 2,32% | 1.325,00 |
| 02.07.2026 | 98,40 | 102,30 | 98,40 | 101,25 | 3,35% | 1.680,00 |
| 01.07.2026 | 96,80 | 102,18 | 96,76 | 97,97 | -0,30% | 4.826,00 |
| 30.06.2026 | 96,16 | 99,08 | 95,78 | 98,26 | 1,24% | 1.290,00 |
| 29.06.2026 | 98,85 | 99,61 | 96,63 | 97,06 | -2,47% | 2.341,00 |
| 26.06.2026 | 98,95 | 100,88 | 97,91 | 99,52 | 0,13% | 826,00 |
| 25.06.2026 | 99,07 | 101,50 | 98,39 | 99,39 | 0,02% | - |
| 24.06.2026 | 102,25 | 102,95 | 98,00 | 99,37 | -2,86% | 9.133,00 |
| 23.06.2026 | 104,88 | 104,88 | 102,03 | 102,30 | -3,99% | 1.222,00 |
| 22.06.2026 | 105,25 | 106,73 | 103,08 | 106,55 | 4,46% | 100,00 |
| 19.06.2026 | 105,03 | 105,25 | 101,45 | 102,00 | -4,36% | 3.763,00 |
| 18.06.2026 | 112,08 | 112,20 | 105,58 | 106,65 | -2,56% | 665,00 |
| 17.06.2026 | 110,28 | 114,70 | 109,40 | 109,45 | -0,97% | 705,00 |
| 16.06.2026 | 107,20 | 111,30 | 107,15 | 110,53 | 3,34% | 364,00 |
| 15.06.2026 | 104,23 | 108,38 | 104,15 | 106,95 | 6,60% | 3.949,00 |
| 12.06.2026 | 96,78 | 101,30 | 95,52 | 100,33 | 3,14% | 2.176,00 |
| 11.06.2026 | 94,02 | 97,85 | 92,75 | 97,27 | 4,42% | 2.014,00 |
| 10.06.2026 | 95,01 | 96,71 | 92,58 | 93,15 | -4,50% | 5.213,00 |
| 09.06.2026 | 99,75 | 101,13 | 94,66 | 97,54 | -2,09% | 5.232,00 |
| 08.06.2026 | 101,10 | 102,53 | 99,31 | 99,62 | -1,22% | 2.183,00 |
| 05.06.2026 | 108,43 | 110,15 | 100,50 | 100,85 | -8,75% | 6.850,00 |
| 04.06.2026 | 107,85 | 111,75 | 107,28 | 110,53 | 2,60% | 1.790,00 |
| 03.06.2026 | 110,98 | 111,85 | 107,68 | 107,73 | -3,82% | 1.732,00 |
| 02.06.2026 | 111,25 | 112,98 | 108,98 | 112,00 | 1,13% | 4.188,00 |
| 01.06.2026 | 112,55 | 113,33 | 107,93 | 110,75 | -2,57% | 250,00 |
| 29.05.2026 | 112,25 | 114,60 | 110,85 | 113,68 | 1,75% | 477,00 |
| 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 |