88,890€
-1,12%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 90,84 | 91,58 | 86,44 | 89,90 | -1,88% | 3.703,00 |
| 13.11.2025 | 93,68 | 94,04 | 91,48 | 91,62 | -1,12% | 1.895,00 |
| 12.11.2025 | 89,30 | 92,74 | 89,30 | 92,66 | 4,46% | 3.710,00 |
| 11.11.2025 | 88,48 | 89,50 | 88,00 | 88,70 | 0,77% | 2.071,00 |
| 10.11.2025 | 87,94 | 89,00 | 87,44 | 88,02 | 4,14% | 2.610,00 |
| 07.11.2025 | 84,90 | 86,30 | 83,10 | 84,52 | -0,12% | 3.916,00 |
| 06.11.2025 | 84,68 | 85,80 | 83,94 | 84,62 | 0,50% | 1.060,00 |
| 05.11.2025 | 82,80 | 84,42 | 82,76 | 84,20 | 0,79% | 1.183,00 |
| 04.11.2025 | 83,30 | 83,70 | 82,52 | 83,54 | 0,70% | 1.668,00 |
| 03.11.2025 | 84,26 | 84,26 | 82,96 | 82,96 | -1,61% | 2.286,00 |
| 31.10.2025 | 84,48 | 85,12 | 84,32 | 84,32 | 0,19% | 934,00 |
| 30.10.2025 | 82,10 | 84,44 | 82,06 | 84,16 | 2,43% | 2.637,00 |
| 29.10.2025 | 82,56 | 84,40 | 82,16 | 82,16 | 0,42% | 1.393,00 |
| 28.10.2025 | 80,04 | 81,86 | 78,30 | 81,82 | 0,29% | 5.091,00 |
| 27.10.2025 | 83,52 | 83,52 | 79,74 | 81,58 | -3,75% | 6.308,00 |
| 24.10.2025 | 84,08 | 84,80 | 82,00 | 84,76 | 0,57% | 5.082,00 |
| 23.10.2025 | 84,76 | 85,54 | 83,52 | 84,28 | 3,18% | 3.819,00 |
| 22.10.2025 | 84,00 | 85,68 | 79,28 | 81,68 | -0,41% | 12.989,00 |
| 21.10.2025 | 90,82 | 90,82 | 81,70 | 82,02 | -10,58% | 11.191,00 |
| 20.10.2025 | 89,60 | 92,00 | 89,60 | 91,72 | 1,87% | 8.073,00 |
| 17.10.2025 | 97,62 | 97,62 | 89,42 | 90,04 | -7,33% | 5.425,00 |
| 16.10.2025 | 95,48 | 97,16 | 94,92 | 97,16 | 2,27% | 2.355,00 |
| 15.10.2025 | 95,10 | 95,44 | 93,90 | 95,00 | 0,40% | 3.432,00 |
| 14.10.2025 | 93,22 | 95,10 | 92,68 | 94,62 | 1,79% | 2.763,00 |
| 13.10.2025 | 92,24 | 93,90 | 92,24 | 92,96 | 2,40% | 3.327,00 |
| 10.10.2025 | 89,50 | 91,18 | 89,30 | 90,78 | 0,73% | 3.270,00 |
| 09.10.2025 | 92,32 | 93,38 | 88,38 | 90,12 | -3,43% | 10.672,00 |
| 08.10.2025 | 94,50 | 94,76 | 91,84 | 93,32 | 0,54% | 1.066,00 |
| 07.10.2025 | 93,96 | 94,54 | 92,60 | 92,82 | -1,84% | 1.898,00 |
| 06.10.2025 | 95,46 | 95,50 | 93,76 | 94,56 | 0,90% | 3.576,00 |
| 03.10.2025 | 94,04 | 94,80 | 93,26 | 93,72 | 3,03% | 1.663,00 |
| 02.10.2025 | 95,28 | 99,94 | 90,96 | 90,96 | -5,15% | 4.207,00 |
| 01.10.2025 | 95,56 | 96,90 | 95,38 | 95,90 | 0,99% | 2.241,00 |
| 30.09.2025 | 94,88 | 95,78 | 92,48 | 94,96 | 0,38% | 3.514,00 |
| 29.09.2025 | 94,38 | 95,46 | 94,14 | 94,60 | 2,49% | 4.658,00 |
| 26.09.2025 | 91,98 | 92,38 | 91,96 | 92,30 | 0,76% | 937,00 |
| 25.09.2025 | 90,40 | 91,60 | 90,18 | 91,60 | 1,08% | 2.190,00 |
| 24.09.2025 | 92,14 | 92,14 | 90,62 | 90,62 | -0,90% | 832,00 |
| 23.09.2025 | 91,12 | 92,72 | 91,12 | 91,44 | 0,53% | 3.018,00 |
| 22.09.2025 | 93,10 | 93,44 | 89,98 | 90,96 | 0,57% | 12.166,00 |
| 19.09.2025 | 89,50 | 91,60 | 89,20 | 90,44 | 3,03% | 1.663,00 |
| 18.09.2025 | 89,16 | 89,44 | 87,70 | 87,78 | -1,30% | 793,00 |
| 17.09.2025 | 86,78 | 88,94 | 86,78 | 88,94 | 0,32% | 1.669,00 |
| 16.09.2025 | 91,54 | 92,06 | 88,40 | 88,66 | -3,00% | 1.831,00 |
| 15.09.2025 | 91,06 | 91,40 | 89,86 | 91,40 | 0,42% | 1.270,00 |
| 12.09.2025 | 91,34 | 92,66 | 90,96 | 91,02 | 1,47% | 1.227,00 |
| 05.09.2025 | 88,46 | 89,70 | 88,14 | 89,70 | 2,19% | 1.415,00 |
| 04.09.2025 | 87,34 | 88,18 | 86,74 | 87,78 | -0,63% | 739,00 |
| 03.09.2025 | 87,42 | 88,40 | 87,42 | 88,34 | 1,42% | 3.323,00 |
| 02.09.2025 | 88,04 | 88,62 | 85,88 | 87,10 | 0,21% | 2.157,00 |
| 01.09.2025 | 87,00 | 87,94 | 86,92 | 86,92 | 2,02% | 2.273,00 |
| 29.08.2025 | 85,16 | 85,20 | 85,16 | 85,20 | 3,32% | 61,00 |
| 28.08.2025 | 83,44 | 83,58 | 82,46 | 82,46 | -0,46% | 650,00 |
| 27.08.2025 | 82,64 | 82,94 | 81,70 | 82,84 | -0,26% | 256,00 |
| 26.08.2025 | 82,72 | 83,26 | 82,72 | 83,06 | 1,91% | 302,00 |
| 25.08.2025 | 82,02 | 82,04 | 81,50 | 81,50 | -0,05% | 503,00 |
| 22.08.2025 | 81,44 | 81,54 | 81,44 | 81,54 | 1,67% | 27,00 |
| 21.08.2025 | 79,54 | 80,38 | 78,52 | 80,20 | 0,55% | 491,00 |
| 20.08.2025 | 78,16 | 79,90 | 78,14 | 79,76 | 1,37% | 682,00 |
| 19.08.2025 | 80,30 | 80,50 | 78,32 | 78,68 | -0,86% | 920,00 |
| 18.08.2025 | 81,10 | 81,58 | 79,36 | 79,36 | -1,66% | 852,00 |
| 15.08.2025 | 80,98 | 81,14 | 79,92 | 80,70 | 0,12% | 1.104,00 |
| 14.08.2025 | 81,58 | 81,60 | 80,52 | 80,60 | -0,89% | 389,00 |
| 13.08.2025 | 83,20 | 83,60 | 81,00 | 81,32 | -1,91% | 1.188,00 |
| 12.08.2025 | 84,12 | 84,42 | 82,32 | 82,90 | -1,14% | 656,00 |
| 11.08.2025 | 86,18 | 86,18 | 82,08 | 83,86 | -3,72% | 2.311,00 |
| 08.08.2025 | 85,30 | 88,92 | 85,20 | 87,10 | 1,75% | 4.225,00 |
| 07.08.2025 | 84,72 | 85,98 | 84,56 | 85,60 | 1,95% | 430,00 |
| 06.08.2025 | 84,44 | 84,80 | 83,58 | 83,96 | -0,57% | 726,00 |
| 05.08.2025 | 83,00 | 84,92 | 82,20 | 84,44 | 2,90% | 1.318,00 |
| 04.08.2025 | 79,60 | 82,76 | 79,60 | 82,06 | 2,47% | 1.689,00 |
| 01.08.2025 | 80,10 | 80,42 | 79,88 | 80,08 | -0,35% | 406,00 |
| 31.07.2025 | 80,20 | 81,20 | 79,80 | 80,36 | -0,67% | 537,00 |
| 30.07.2025 | 80,62 | 82,00 | 80,24 | 80,90 | 1,86% | 548,00 |
| 29.07.2025 | 79,24 | 80,02 | 79,16 | 79,42 | 0,05% | 908,00 |
| 28.07.2025 | 79,44 | 80,66 | 78,80 | 79,38 | -0,40% | 661,00 |
| 25.07.2025 | 80,14 | 80,14 | 79,28 | 79,70 | -0,77% | 580,00 |
| 24.07.2025 | 80,22 | 80,32 | 79,46 | 80,32 | -2,24% | 836,00 |
| 23.07.2025 | 81,82 | 82,28 | 81,30 | 82,16 | 1,88% | 518,00 |
| 22.07.2025 | 78,50 | 80,66 | 77,68 | 80,64 | 2,88% | 786,00 |
| 21.07.2025 | 75,82 | 78,58 | 75,82 | 78,38 | 3,32% | 527,00 |
| 18.07.2025 | 76,52 | 76,72 | 75,86 | 75,86 | -0,73% | 612,00 |
| 17.07.2025 | 78,20 | 78,20 | 76,42 | 76,42 | -2,15% | 357,00 |
| 16.07.2025 | 78,86 | 78,86 | 77,46 | 78,10 | 1,59% | 815,00 |
| 15.07.2025 | 78,90 | 78,90 | 76,88 | 76,88 | -2,78% | 190,00 |
| 14.07.2025 | 78,54 | 79,14 | 78,02 | 79,08 | 1,49% | 1.243,00 |
| 11.07.2025 | 77,46 | 77,96 | 77,00 | 77,92 | 2,02% | 920,00 |
| 10.07.2025 | 75,88 | 76,38 | 75,42 | 76,38 | 1,70% | 1.235,00 |
| 09.07.2025 | 74,32 | 75,10 | 73,54 | 75,10 | 1,54% | 179,00 |
| 08.07.2025 | 78,32 | 79,12 | 73,50 | 73,96 | -5,01% | 602,00 |
| 07.07.2025 | 76,98 | 77,86 | 75,16 | 77,86 | 0,72% | 4.088,00 |
| 04.07.2025 | 75,88 | 77,96 | 75,88 | 77,30 | 0,57% | 225,00 |
| 03.07.2025 | 76,14 | 76,86 | 75,24 | 76,86 | 1,69% | 314,00 |
| 02.07.2025 | 75,48 | 76,42 | 75,48 | 75,58 | -0,81% | 386,00 |
| 01.07.2025 | 77,26 | 77,56 | 76,08 | 76,20 | 0,95% | 1.665,00 |
| 30.06.2025 | 75,08 | 75,60 | 74,12 | 75,48 | 0,75% | 1.024,00 |
| 27.06.2025 | 75,94 | 75,94 | 74,56 | 74,92 | -2,19% | 435,00 |
| 26.06.2025 | 77,00 | 77,42 | 76,14 | 76,60 | -0,39% | 1.216,00 |
| 25.06.2025 | 76,34 | 76,94 | 75,82 | 76,90 | 0,89% | 633,00 |
| 24.06.2025 | 76,86 | 77,58 | 75,00 | 76,22 | -4,03% | 3.682,00 |