87,510€
0,47%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 87,48 | 87,48 | 87,42 | 87,42 | 0,37% | 38,00 |
| 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 |
| 23.06.2025 | 77,70 | 79,42 | 77,52 | 79,42 | 1,46% | 1.000,00 |
| 20.06.2025 | 78,02 | 78,78 | 77,64 | 78,28 | -0,36% | 1.233,00 |
| 19.06.2025 | 79,24 | 79,60 | 78,18 | 78,56 | -0,83% | 945,00 |
| 18.06.2025 | 79,06 | 79,30 | 79,06 | 79,22 | 0,08% | 556,00 |
| 17.06.2025 | 79,02 | 80,48 | 79,02 | 79,16 | -0,65% | 811,00 |
| 16.06.2025 | 79,80 | 79,80 | 78,30 | 79,68 | 0,20% | 2.398,00 |
| 13.06.2025 | 78,82 | 79,94 | 78,80 | 79,52 | 1,02% | 2.037,00 |
| 12.06.2025 | 76,88 | 78,72 | 76,88 | 78,72 | 1,84% | 2.774,00 |
| 11.06.2025 | 77,60 | 78,10 | 76,62 | 77,30 | 0,89% | 2.475,00 |
| 10.06.2025 | 78,38 | 78,38 | 76,62 | 76,62 | -1,59% | 808,00 |
| 09.06.2025 | 78,50 | 78,80 | 77,22 | 77,86 | -0,28% | 1.513,00 |
| 06.06.2025 | 80,40 | 81,44 | 77,94 | 78,08 | -3,29% | 1.581,00 |
| 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 |