91,360€
-4,03%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 95,32 | 96,06 | 94,96 | 95,76 | 0,59% | 2.186,00 |
| 01.10.2025 | 95,30 | 96,88 | 94,58 | 95,20 | 0,21% | 9.004,00 |
| 30.09.2025 | 95,00 | 95,66 | 92,14 | 95,00 | 0,79% | 12.419,00 |
| 29.09.2025 | 93,52 | 95,64 | 93,52 | 94,26 | 1,14% | 10.275,00 |
| 26.09.2025 | 91,86 | 93,34 | 91,52 | 93,20 | 0,98% | 2.507,00 |
| 25.09.2025 | 89,98 | 92,34 | 89,40 | 92,30 | 2,58% | 14.811,00 |
| 24.09.2025 | 91,02 | 92,12 | 89,60 | 89,98 | -1,51% | 2.292,00 |
| 23.09.2025 | 91,68 | 92,94 | 90,52 | 91,36 | 0,29% | 5.637,00 |
| 22.09.2025 | 92,50 | 93,40 | 90,04 | 91,10 | -0,61% | 11.927,00 |
| 19.09.2025 | 89,98 | 92,18 | 89,02 | 91,66 | 3,55% | 3.817,00 |
| 18.09.2025 | 89,20 | 89,68 | 87,28 | 88,52 | -0,16% | 2.604,00 |
| 17.09.2025 | 88,00 | 89,22 | 87,02 | 88,66 | -0,40% | 6.361,00 |
| 16.09.2025 | 91,88 | 91,88 | 88,24 | 89,02 | -2,65% | 10.139,00 |
| 15.09.2025 | 91,28 | 91,84 | 89,58 | 91,44 | 0,26% | 6.606,00 |
| 12.09.2025 | 91,88 | 92,80 | 90,64 | 91,20 | 0,33% | 8.969,00 |
| 11.09.2025 | 89,87 | 91,12 | 89,31 | 90,90 | 0,81% | 3.044,00 |
| 10.09.2025 | 89,64 | 90,98 | 88,66 | 90,17 | 0,85% | 10.053,00 |
| 09.09.2025 | 90,98 | 91,50 | 89,22 | 89,41 | -0,90% | 7.256,00 |
| 08.09.2025 | 88,43 | 90,74 | 88,43 | 90,22 | 1,33% | 7.321,00 |
| 05.09.2025 | 88,50 | 90,00 | 87,64 | 89,04 | 0,63% | 13.071,00 |
| 04.09.2025 | 87,84 | 88,48 | 86,06 | 88,48 | 0,77% | 4.620,00 |
| 03.09.2025 | 87,38 | 88,64 | 86,82 | 87,80 | 0,76% | 9.783,00 |
| 02.09.2025 | 87,98 | 88,96 | 85,52 | 87,14 | -0,23% | 5.934,00 |
| 01.09.2025 | 87,10 | 88,00 | 86,02 | 87,34 | 1,89% | 12.898,00 |
| 29.08.2025 | 83,38 | 86,06 | 82,54 | 85,72 | 2,76% | 4.646,00 |
| 28.08.2025 | 83,76 | 83,92 | 82,46 | 83,42 | 0,34% | 3.616,00 |
| 27.08.2025 | 83,08 | 83,14 | 81,82 | 83,14 | -0,07% | 3.960,00 |
| 26.08.2025 | 82,14 | 83,36 | 82,02 | 83,20 | 0,92% | 2.357,00 |
| 25.08.2025 | 81,86 | 82,60 | 81,50 | 82,44 | 1,03% | 5.359,00 |
| 22.08.2025 | 81,88 | 81,88 | 80,48 | 81,60 | 0,12% | 2.046,00 |
| 21.08.2025 | 79,98 | 81,78 | 79,22 | 81,50 | 1,88% | 2.868,00 |
| 20.08.2025 | 78,72 | 80,10 | 78,02 | 80,00 | 2,41% | 1.460,00 |
| 19.08.2025 | 80,10 | 80,78 | 78,12 | 78,12 | -1,86% | 4.169,00 |
| 18.08.2025 | 81,18 | 81,78 | 79,20 | 79,60 | -1,34% | 4.251,00 |
| 15.08.2025 | 80,70 | 81,40 | 79,52 | 80,68 | -0,10% | 5.275,00 |
| 14.08.2025 | 81,62 | 81,76 | 80,22 | 80,76 | -0,54% | 2.780,00 |
| 13.08.2025 | 82,82 | 83,48 | 81,02 | 81,20 | -1,38% | 7.750,00 |
| 12.08.2025 | 84,12 | 84,78 | 82,14 | 82,34 | -2,07% | 4.549,00 |
| 11.08.2025 | 85,98 | 86,18 | 82,90 | 84,08 | -3,20% | 6.202,00 |
| 08.08.2025 | 85,98 | 88,24 | 85,50 | 86,86 | 0,79% | 5.300,00 |
| 07.08.2025 | 84,42 | 86,18 | 84,42 | 86,18 | 2,33% | 2.686,00 |
| 06.08.2025 | 84,30 | 84,98 | 83,52 | 84,22 | -0,89% | 5.123,00 |
| 05.08.2025 | 82,98 | 84,98 | 82,00 | 84,98 | 2,41% | 6.246,00 |
| 04.08.2025 | 79,98 | 82,98 | 79,72 | 82,98 | 4,32% | 5.216,00 |
| 01.08.2025 | 79,80 | 80,98 | 79,22 | 79,54 | -0,55% | 2.918,00 |
| 31.07.2025 | 80,82 | 80,98 | 79,56 | 79,98 | 0,55% | 3.498,00 |
| 30.07.2025 | 80,62 | 81,94 | 79,08 | 79,54 | -0,95% | 5.060,00 |
| 29.07.2025 | 79,02 | 80,54 | 79,02 | 80,30 | 1,62% | 2.760,00 |
| 28.07.2025 | 80,48 | 80,70 | 78,50 | 79,02 | -1,18% | 2.724,00 |
| 25.07.2025 | 79,62 | 80,36 | 79,14 | 79,96 | -0,42% | 1.717,00 |
| 24.07.2025 | 80,12 | 80,74 | 79,00 | 80,30 | -0,74% | 3.990,00 |
| 23.07.2025 | 81,88 | 82,48 | 80,32 | 80,90 | -0,69% | 5.521,00 |
| 22.07.2025 | 78,06 | 81,98 | 77,50 | 81,46 | 4,41% | 13.171,00 |
| 21.07.2025 | 76,54 | 78,62 | 75,48 | 78,02 | 2,82% | 3.614,00 |
| 18.07.2025 | 76,72 | 76,98 | 75,56 | 75,88 | -1,43% | 2.103,00 |
| 17.07.2025 | 77,68 | 78,22 | 76,34 | 76,98 | -1,13% | 6.090,00 |
| 16.07.2025 | 78,48 | 78,82 | 77,42 | 77,86 | -0,21% | 2.537,00 |
| 15.07.2025 | 79,02 | 79,20 | 76,86 | 78,02 | -0,61% | 2.865,00 |
| 14.07.2025 | 80,00 | 80,20 | 78,20 | 78,50 | 0,74% | 6.449,00 |
| 11.07.2025 | 77,02 | 78,34 | 77,00 | 77,92 | 1,72% | 1.563,00 |
| 10.07.2025 | 75,54 | 76,74 | 75,34 | 76,60 | 1,32% | 2.671,00 |
| 09.07.2025 | 74,00 | 75,84 | 73,52 | 75,60 | 2,25% | 1.754,00 |
| 08.07.2025 | 79,34 | 79,34 | 73,20 | 73,94 | -6,52% | 5.917,00 |
| 07.07.2025 | 76,44 | 79,10 | 75,50 | 79,10 | 2,20% | 3.405,00 |
| 04.07.2025 | 76,64 | 77,50 | 76,52 | 77,40 | 0,78% | 3.124,00 |
| 03.07.2025 | 76,26 | 76,80 | 75,02 | 76,80 | 1,61% | 2.887,00 |
| 02.07.2025 | 76,18 | 76,78 | 75,06 | 75,58 | -1,07% | 2.769,00 |
| 01.07.2025 | 76,58 | 78,50 | 75,90 | 76,40 | 0,13% | 3.977,00 |
| 30.06.2025 | 74,62 | 76,30 | 74,10 | 76,30 | 2,42% | 3.923,00 |
| 27.06.2025 | 77,38 | 77,38 | 74,08 | 74,50 | -2,36% | 3.241,00 |
| 26.06.2025 | 76,38 | 77,70 | 76,02 | 76,30 | -1,06% | 3.896,00 |
| 25.06.2025 | 76,06 | 77,46 | 75,76 | 77,12 | 0,89% | 987,00 |
| 24.06.2025 | 77,22 | 77,72 | 74,36 | 76,44 | -1,95% | 6.535,00 |
| 23.06.2025 | 77,22 | 79,44 | 77,22 | 77,96 | 0,41% | 2.388,00 |
| 20.06.2025 | 76,96 | 79,34 | 76,74 | 77,64 | -0,94% | 3.387,00 |
| 19.06.2025 | 79,90 | 79,90 | 78,08 | 78,38 | -1,28% | 2.861,00 |
| 18.06.2025 | 79,26 | 79,90 | 79,02 | 79,40 | -0,13% | 3.288,00 |
| 17.06.2025 | 79,32 | 80,00 | 78,66 | 79,50 | 0,18% | 4.752,00 |
| 16.06.2025 | 79,92 | 81,00 | 78,14 | 79,36 | -0,08% | 5.284,00 |
| 13.06.2025 | 79,50 | 80,02 | 78,92 | 79,42 | 1,95% | 5.255,00 |
| 12.06.2025 | 77,84 | 78,70 | 76,44 | 77,90 | 0,67% | 3.965,00 |
| 11.06.2025 | 77,44 | 78,80 | 76,58 | 77,38 | 0,39% | 2.823,00 |
| 10.06.2025 | 78,02 | 78,98 | 76,64 | 77,08 | -1,23% | 2.492,00 |
| 09.06.2025 | 78,24 | 78,92 | 76,78 | 78,04 | 0,28% | 4.726,00 |
| 06.06.2025 | 80,98 | 81,48 | 77,52 | 77,82 | -2,82% | 6.938,00 |
| 05.06.2025 | 80,82 | 83,48 | 79,70 | 80,08 | -1,09% | 10.374,00 |
| 04.06.2025 | 80,84 | 81,62 | 79,12 | 80,96 | 0,82% | 13.019,00 |
| 03.06.2025 | 79,70 | 80,60 | 79,02 | 80,30 | 0,27% | 6.414,00 |
| 02.06.2025 | 76,88 | 80,20 | 76,76 | 80,08 | 4,68% | 7.555,00 |
| 30.05.2025 | 75,68 | 76,62 | 74,20 | 76,50 | 0,58% | 7.980,00 |
| 29.05.2025 | 76,68 | 77,28 | 75,54 | 76,06 | 0,24% | 2.509,00 |
| 28.05.2025 | 75,28 | 76,18 | 75,18 | 75,88 | 0,37% | 2.349,00 |
| 27.05.2025 | 76,18 | 76,18 | 74,70 | 75,60 | -1,59% | 5.151,00 |
| 26.05.2025 | 76,18 | 76,98 | 75,22 | 76,82 | 0,87% | 8.065,00 |
| 23.05.2025 | 75,30 | 76,68 | 75,22 | 76,16 | 1,30% | 5.708,00 |
| 22.05.2025 | 75,10 | 76,00 | 74,30 | 75,18 | -0,45% | 4.341,00 |
| 21.05.2025 | 73,56 | 75,52 | 73,06 | 75,52 | 2,75% | 5.383,00 |
| 20.05.2025 | 71,58 | 73,50 | 70,60 | 73,50 | 2,77% | 2.216,00 |
| 19.05.2025 | 70,82 | 71,56 | 70,42 | 71,52 | 1,74% | 3.549,00 |
| 16.05.2025 | 70,20 | 70,30 | 68,54 | 70,30 | -0,03% | 2.275,00 |