80,770€
-0,04%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 80,98 | 83,26 | 80,62 | 80,74 | -0,15% | 2.530,00 |
| 04.06.2025 | 80,28 | 81,12 | 80,28 | 80,86 | 1,56% | 462,00 |
| 03.06.2025 | 79,52 | 80,38 | 79,08 | 79,62 | 0,40% | 1.927,00 |
| 02.06.2025 | 77,36 | 80,08 | 76,74 | 79,30 | 4,31% | 1.773,00 |
| 30.05.2025 | 75,12 | 76,74 | 74,98 | 76,02 | 0,24% | 1.459,00 |
| 29.05.2025 | 76,56 | 78,20 | 75,68 | 75,84 | 0,77% | 1.708,00 |
| 28.05.2025 | 76,20 | 76,20 | 75,20 | 75,26 | -0,03% | 180,00 |
| 27.05.2025 | 75,46 | 75,46 | 74,80 | 75,28 | -1,03% | 390,00 |
| 26.05.2025 | 73,10 | 76,06 | 73,10 | 76,06 | -0,52% | 507,00 |
| 23.05.2025 | 76,10 | 76,52 | 75,14 | 76,46 | 1,84% | 3.230,00 |
| 22.05.2025 | 75,30 | 75,98 | 74,32 | 75,08 | 0,05% | 874,00 |
| 21.05.2025 | 73,72 | 75,08 | 73,20 | 75,04 | 3,30% | 1.995,00 |
| 20.05.2025 | 71,54 | 72,64 | 70,16 | 72,64 | 2,28% | 1.880,00 |
| 19.05.2025 | 70,96 | 71,28 | 70,80 | 71,02 | 1,92% | 1.430,00 |
| 16.05.2025 | 70,36 | 70,36 | 68,62 | 69,68 | -0,37% | 1.094,00 |
| 15.05.2025 | 67,96 | 70,04 | 65,10 | 69,94 | 2,58% | 7.360,00 |
| 14.05.2025 | 69,64 | 69,66 | 67,50 | 68,18 | -2,82% | 3.659,00 |
| 13.05.2025 | 71,46 | 71,80 | 70,16 | 70,16 | -2,69% | 819,00 |
| 12.05.2025 | 71,00 | 77,96 | 71,00 | 72,10 | -4,78% | 5.405,00 |
| 09.05.2025 | 74,00 | 75,72 | 73,54 | 75,72 | 1,39% | 889,00 |
| 08.05.2025 | 74,58 | 75,22 | 74,18 | 74,68 | -0,61% | 533,00 |
| 07.05.2025 | 75,60 | 75,60 | 74,22 | 75,14 | 0,94% | 4.917,00 |
| 06.05.2025 | 74,44 | 74,44 | 74,44 | 74,44 | 1,53% | - |
| 05.05.2025 | 72,20 | 73,58 | 72,20 | 73,32 | 3,09% | 1.420,00 |
| 02.05.2025 | 72,68 | 72,88 | 71,12 | 71,12 | -1,85% | 662,00 |
| 30.04.2025 | 72,00 | 72,46 | 72,00 | 72,46 | 1,06% | 501,00 |
| 29.04.2025 | 71,54 | 71,84 | 71,20 | 71,70 | 0,99% | 1.822,00 |
| 28.04.2025 | 71,20 | 72,26 | 71,00 | 71,00 | -0,42% | 303,00 |
| 25.04.2025 | 70,84 | 71,80 | 70,66 | 71,30 | -0,64% | 1.525,00 |
| 24.04.2025 | 72,48 | 73,00 | 71,48 | 71,76 | 0,28% | 1.036,00 |
| 23.04.2025 | 72,26 | 72,50 | 69,88 | 71,56 | -3,66% | 10.070,00 |
| 22.04.2025 | 75,14 | 76,08 | 73,70 | 74,28 | 1,20% | 5.302,00 |
| 17.04.2025 | 74,62 | 74,62 | 73,10 | 73,40 | -1,98% | 1.660,00 |
| 16.04.2025 | 74,76 | 76,34 | 74,42 | 74,88 | 2,83% | 4.761,00 |
| 15.04.2025 | 73,26 | 73,66 | 72,40 | 72,82 | -0,38% | 475,00 |
| 14.04.2025 | 72,26 | 73,36 | 72,20 | 73,10 | 1,53% | 2.139,00 |
| 11.04.2025 | 68,96 | 72,20 | 68,96 | 72,00 | 4,35% | 1.585,00 |
| 10.04.2025 | 68,98 | 69,48 | 67,30 | 69,00 | 4,61% | 1.483,00 |
| 09.04.2025 | 67,80 | 67,80 | 65,96 | 65,96 | -0,60% | 385,00 |
| 08.04.2025 | 66,22 | 67,62 | 65,98 | 66,36 | 3,20% | 1.303,00 |
| 07.04.2025 | 62,84 | 67,24 | 56,20 | 64,30 | -3,16% | 5.766,00 |
| 04.04.2025 | 70,64 | 70,64 | 65,30 | 66,40 | -7,11% | 7.551,00 |
| 03.04.2025 | 70,02 | 72,18 | 64,94 | 71,48 | 0,17% | 9.885,00 |
| 02.04.2025 | 71,68 | 71,72 | 70,00 | 71,36 | -1,03% | 4.563,00 |
| 01.04.2025 | 71,44 | 72,10 | 70,76 | 72,10 | 0,98% | 3.799,00 |
| 31.03.2025 | 71,04 | 73,30 | 70,20 | 71,40 | 0,62% | 6.790,00 |
| 28.03.2025 | 71,66 | 71,86 | 70,78 | 70,96 | 0,45% | 1.248,00 |
| 27.03.2025 | 70,74 | 71,36 | 70,38 | 70,64 | 0,63% | 1.562,00 |
| 26.03.2025 | 70,74 | 70,92 | 70,00 | 70,20 | -0,20% | 659,00 |
| 25.03.2025 | 69,90 | 70,50 | 69,36 | 70,34 | 0,86% | 539,00 |
| 24.03.2025 | 69,50 | 69,98 | 69,48 | 69,74 | 1,25% | 1.023,00 |
| 21.03.2025 | 68,92 | 70,30 | 68,58 | 68,88 | -0,95% | 287,00 |
| 20.03.2025 | 70,18 | 70,52 | 69,54 | 69,54 | 0,43% | 1.120,00 |
| 19.03.2025 | 69,70 | 69,84 | 68,82 | 69,24 | -0,12% | 1.558,00 |
| 18.03.2025 | 69,78 | 71,30 | 68,60 | 69,32 | 0,55% | 4.058,00 |
| 17.03.2025 | 67,96 | 69,90 | 67,68 | 68,94 | 1,00% | 1.603,00 |
| 14.03.2025 | 68,00 | 68,96 | 66,70 | 68,26 | 0,86% | 1.706,00 |
| 13.03.2025 | 65,70 | 67,68 | 65,68 | 67,68 | 4,03% | 1.260,00 |
| 12.03.2025 | 65,10 | 65,24 | 64,88 | 65,06 | 0,68% | 242,00 |
| 11.03.2025 | 64,68 | 65,50 | 64,12 | 64,62 | -1,19% | 881,00 |
| 10.03.2025 | 65,26 | 65,42 | 64,68 | 65,40 | 1,24% | 483,00 |
| 07.03.2025 | 65,28 | 66,10 | 64,60 | 64,60 | -1,46% | 543,00 |
| 06.03.2025 | 65,54 | 65,60 | 65,42 | 65,56 | 1,05% | 396,00 |
| 05.03.2025 | 65,28 | 65,28 | 64,52 | 64,88 | -0,67% | 1.024,00 |
| 04.03.2025 | 65,84 | 66,50 | 65,08 | 65,32 | -1,74% | 1.150,00 |
| 03.03.2025 | 66,04 | 67,50 | 66,04 | 66,48 | 2,03% | 1.512,00 |
| 28.02.2025 | 65,38 | 65,38 | 64,16 | 65,16 | -1,45% | 1.439,00 |
| 27.02.2025 | 66,52 | 66,90 | 65,90 | 66,12 | -1,25% | 1.264,00 |
| 26.02.2025 | 65,76 | 67,00 | 65,38 | 66,96 | 4,27% | 874,00 |
| 25.02.2025 | 65,70 | 65,70 | 64,16 | 64,22 | -2,34% | 3.528,00 |
| 24.02.2025 | 65,32 | 65,76 | 64,68 | 65,76 | -0,24% | 1.728,00 |
| 21.02.2025 | 66,54 | 66,54 | 65,42 | 65,92 | -1,26% | 243,00 |
| 20.02.2025 | 66,38 | 67,38 | 66,30 | 66,76 | 1,77% | 2.301,00 |
| 19.02.2025 | 65,58 | 66,92 | 64,76 | 65,60 | 0,89% | 7.521,00 |
| 18.02.2025 | 65,22 | 65,84 | 64,12 | 65,02 | -0,58% | 1.470,00 |
| 17.02.2025 | 64,76 | 65,90 | 64,20 | 65,40 | 0,86% | 684,00 |
| 14.02.2025 | 66,86 | 67,38 | 64,84 | 64,84 | -1,94% | 1.753,00 |
| 13.02.2025 | 66,16 | 66,16 | 65,00 | 66,12 | 1,72% | 583,00 |
| 12.02.2025 | 64,52 | 65,10 | 63,70 | 65,00 | -0,12% | 1.972,00 |
| 11.02.2025 | 65,92 | 65,92 | 64,12 | 65,08 | -0,64% | 3.725,00 |
| 10.02.2025 | 65,16 | 66,16 | 64,80 | 65,50 | 1,14% | 3.000,00 |
| 07.02.2025 | 63,96 | 65,04 | 63,96 | 64,76 | 0,94% | 1.832,00 |
| 06.02.2025 | 63,56 | 64,16 | 62,62 | 64,16 | 0,60% | 1.106,00 |
| 05.02.2025 | 62,32 | 64,24 | 62,06 | 63,78 | 3,04% | 2.162,00 |
| 04.02.2025 | 61,36 | 62,00 | 61,36 | 61,90 | 0,78% | 646,00 |
| 03.02.2025 | 59,84 | 61,72 | 59,84 | 61,42 | 0,52% | 1.257,00 |
| 31.01.2025 | 60,98 | 61,22 | 60,60 | 61,10 | 1,46% | 596,00 |
| 30.01.2025 | 58,82 | 60,44 | 58,82 | 60,22 | 2,45% | 2.131,00 |
| 29.01.2025 | 57,94 | 58,78 | 57,84 | 58,78 | 3,67% | 467,00 |
| 28.01.2025 | 56,98 | 57,12 | 56,62 | 56,70 | 1,58% | 341,00 |
| 27.01.2025 | 57,20 | 57,20 | 55,78 | 55,82 | -1,76% | 2.139,00 |
| 24.01.2025 | 57,18 | 57,50 | 56,72 | 56,82 | 1,79% | 2.376,00 |
| 23.01.2025 | 56,84 | 56,84 | 55,64 | 55,82 | -1,55% | 3.272,00 |
| 22.01.2025 | 57,56 | 57,62 | 56,66 | 56,70 | -1,60% | 985,00 |
| 21.01.2025 | 57,00 | 57,62 | 55,90 | 57,62 | 2,42% | 288,00 |
| 20.01.2025 | 56,00 | 56,34 | 55,56 | 56,26 | 0,04% | 179,00 |
| 17.01.2025 | 55,46 | 56,24 | 55,46 | 56,24 | -0,95% | 487,00 |
| 16.01.2025 | 56,72 | 57,16 | 56,68 | 56,78 | 2,90% | 1.633,00 |
| 15.01.2025 | 55,76 | 55,90 | 54,80 | 55,18 | -0,54% | 804,00 |
| 14.01.2025 | 54,48 | 55,48 | 54,44 | 55,48 | 1,39% | 611,00 |