120,325€
2,27%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 115,20 | 120,20 | 114,35 | 120,15 | 2,12% | 2.280,00 |
| 05.11.2026 | 120,00 | 120,70 | 114,05 | 117,65 | 3,20% | 2.760,00 |
| 04.11.2026 | 109,85 | 114,00 | 109,45 | 114,00 | 8,16% | 1.797,00 |
| 03.11.2026 | 105,00 | 107,90 | 104,45 | 105,40 | -1,82% | 1.112,00 |
| 02.11.2026 | 106,70 | 107,95 | 105,00 | 107,35 | 3,02% | 1.658,00 |
| 30.10.2026 | 107,55 | 108,50 | 104,20 | 104,20 | -5,79% | 1.996,00 |
| 29.10.2026 | 112,05 | 112,40 | 109,65 | 110,60 | -0,81% | 280,00 |
| 28.10.2026 | 112,00 | 113,60 | 111,30 | 111,50 | -0,09% | 1.022,00 |
| 27.10.2026 | 109,25 | 112,40 | 109,00 | 111,60 | 1,45% | 816,00 |
| 26.10.2026 | 109,05 | 110,40 | 107,35 | 110,00 | 1,20% | 3.087,00 |
| 23.10.2026 | 110,45 | 110,90 | 106,95 | 108,70 | -2,25% | 2.541,00 |
| 22.10.2026 | 114,65 | 115,30 | 111,05 | 111,20 | -5,52% | 766,00 |
| 21.10.2026 | 116,85 | 118,00 | 116,20 | 117,70 | -0,25% | 284,00 |
| 20.10.2026 | 117,05 | 119,50 | 115,75 | 118,00 | 0,13% | 689,00 |
| 19.10.2026 | 119,05 | 120,35 | 117,15 | 117,85 | -1,26% | 1.768,00 |
| 16.10.2026 | 118,80 | 121,50 | 118,30 | 119,35 | 1,23% | 659,00 |
| 15.10.2026 | 117,50 | 119,20 | 116,20 | 117,90 | 0,81% | 1.259,00 |
| 14.10.2026 | 120,80 | 123,00 | 116,10 | 116,95 | -3,15% | 1.431,00 |
| 13.10.2026 | 124,25 | 126,40 | 120,75 | 120,75 | -2,38% | 589,00 |
| 12.10.2026 | 123,75 | 125,00 | 122,50 | 123,70 | -0,12% | 580,00 |
| 09.10.2026 | 123,50 | 123,95 | 122,40 | 123,85 | 3,86% | 476,00 |
| 08.10.2026 | 118,50 | 120,20 | 118,30 | 119,25 | -0,29% | 491,00 |
| 07.10.2026 | 122,00 | 122,00 | 118,45 | 119,60 | -2,25% | 2.075,00 |
| 06.10.2026 | 119,95 | 122,35 | 119,95 | 122,35 | 0,95% | 456,00 |
| 05.10.2026 | 121,05 | 122,65 | 119,55 | 121,20 | 1,34% | 415,00 |
| 02.10.2026 | 119,30 | 121,65 | 118,30 | 119,60 | 1,18% | 447,00 |
| 01.10.2026 | 119,75 | 120,15 | 116,75 | 118,20 | -0,34% | 1.564,00 |
| 30.09.2026 | 118,85 | 120,40 | 118,30 | 118,60 | 0,08% | 291,00 |
| 29.09.2026 | 120,15 | 121,00 | 118,50 | 118,50 | -1,70% | 1.732,00 |
| 28.09.2026 | 120,25 | 121,20 | 119,00 | 120,55 | -4,14% | 1.751,00 |
| 25.09.2026 | 125,00 | 128,10 | 125,00 | 125,75 | 0,80% | 396,00 |
| 24.09.2026 | 128,00 | 128,00 | 124,75 | 124,75 | -2,42% | 1.696,00 |
| 23.09.2026 | 133,60 | 133,60 | 127,85 | 127,85 | -2,81% | 461,00 |
| 22.09.2026 | 128,15 | 131,55 | 128,15 | 131,55 | 2,65% | 726,00 |
| 21.09.2026 | 130,55 | 131,90 | 127,80 | 128,15 | -2,06% | 1.174,00 |
| 18.09.2026 | 135,00 | 135,00 | 130,30 | 130,85 | -1,06% | 635,00 |
| 17.09.2026 | 130,15 | 132,55 | 129,55 | 132,25 | 1,89% | 1.826,00 |
| 16.09.2026 | 130,70 | 132,70 | 129,80 | 129,80 | 1,21% | 656,00 |
| 15.09.2026 | 130,95 | 130,95 | 127,65 | 128,25 | -0,81% | 886,00 |
| 14.09.2026 | 131,10 | 131,10 | 127,85 | 129,30 | -2,78% | 2.594,00 |
| 11.09.2026 | 131,40 | 134,45 | 130,60 | 133,00 | 1,14% | 747,00 |
| 10.09.2026 | 136,00 | 136,00 | 129,75 | 131,50 | -2,88% | 1.139,00 |
| 09.09.2026 | 133,50 | 136,00 | 133,50 | 135,40 | 0,82% | 1.936,00 |
| 08.09.2026 | 131,50 | 134,40 | 131,50 | 134,30 | 1,74% | 525,00 |
| 07.09.2026 | 134,00 | 134,00 | 130,70 | 132,00 | -1,60% | 423,00 |
| 04.09.2026 | 135,00 | 135,60 | 130,45 | 134,15 | -0,74% | 1.979,00 |
| 03.09.2026 | 132,45 | 135,70 | 131,00 | 135,15 | 4,73% | 1.913,00 |
| 02.09.2026 | 124,75 | 130,00 | 124,75 | 129,05 | 1,10% | 676,00 |
| 01.09.2026 | 130,00 | 130,00 | 124,70 | 127,65 | -0,89% | 1.529,00 |
| 31.08.2026 | 130,30 | 132,20 | 128,10 | 128,80 | -4,63% | 900,00 |
| 28.08.2026 | 135,95 | 137,00 | 133,75 | 135,05 | -0,63% | 1.355,00 |
| 27.08.2026 | 134,85 | 135,90 | 132,50 | 135,90 | 0,78% | 1.656,00 |
| 26.08.2026 | 139,90 | 139,90 | 134,40 | 134,85 | -3,09% | 975,00 |
| 25.08.2026 | 136,00 | 139,15 | 134,25 | 139,15 | 2,32% | 1.556,00 |
| 24.08.2026 | 135,25 | 138,00 | 133,75 | 136,00 | 1,68% | 2.939,00 |
| 21.08.2026 | 129,75 | 134,35 | 129,75 | 133,75 | 3,60% | 2.974,00 |
| 20.08.2026 | 125,15 | 129,10 | 122,80 | 129,10 | 3,45% | 2.111,00 |
| 19.08.2026 | 112,05 | 125,00 | 112,05 | 124,80 | 9,38% | 1.824,00 |
| 18.08.2026 | 117,70 | 118,65 | 113,95 | 114,10 | -3,67% | 1.159,00 |
| 17.08.2026 | 119,00 | 119,00 | 116,95 | 118,45 | 2,91% | 1.305,00 |
| 14.08.2026 | 114,55 | 116,55 | 113,90 | 115,10 | 0,26% | 541,00 |
| 13.08.2026 | 114,60 | 115,60 | 114,20 | 114,80 | -2,55% | 1.316,00 |
| 12.08.2026 | 116,75 | 119,30 | 116,75 | 117,80 | 1,60% | 663,00 |
| 11.08.2026 | 114,90 | 116,60 | 113,40 | 115,95 | 1,27% | 1.501,00 |
| 10.08.2026 | 117,30 | 117,70 | 112,70 | 114,50 | -1,84% | 2.783,00 |
| 07.08.2026 | 112,50 | 117,40 | 111,30 | 116,65 | 8,56% | 4.642,00 |
| 06.08.2026 | 105,60 | 108,70 | 105,00 | 107,45 | -0,78% | 4.020,00 |
| 05.08.2026 | 103,95 | 108,50 | 102,25 | 108,30 | 9,09% | 4.059,00 |
| 04.08.2026 | 98,26 | 100,70 | 97,28 | 99,28 | 4,00% | 1.270,00 |
| 03.08.2026 | 96,64 | 96,64 | 93,98 | 95,46 | -0,04% | 1.250,00 |
| 31.07.2026 | 97,78 | 97,80 | 95,50 | 95,50 | -1,02% | 651,00 |
| 30.07.2026 | 96,22 | 97,76 | 95,92 | 96,48 | 2,77% | 648,00 |
| 29.07.2026 | 95,42 | 97,90 | 93,48 | 93,88 | -3,26% | 586,00 |
| 28.07.2026 | 98,30 | 98,30 | 95,76 | 97,04 | -0,84% | 291,00 |
| 27.07.2026 | 99,80 | 100,55 | 97,86 | 97,86 | -0,47% | 561,00 |
| 24.07.2026 | 97,04 | 98,32 | 96,66 | 98,32 | 2,42% | 291,00 |
| 23.07.2026 | 98,14 | 98,14 | 95,44 | 96,00 | -3,46% | 2.009,00 |
| 22.07.2026 | 96,62 | 99,46 | 96,62 | 99,44 | 3,17% | 785,00 |
| 21.07.2026 | 92,56 | 96,38 | 92,12 | 96,38 | 6,22% | 2.088,00 |
| 20.07.2026 | 92,00 | 92,26 | 90,26 | 90,74 | 0,49% | 949,00 |
| 17.07.2026 | 91,36 | 91,36 | 89,30 | 90,30 | -1,07% | 1.129,00 |
| 16.07.2026 | 95,12 | 95,12 | 90,96 | 91,28 | -2,96% | 818,00 |
| 15.07.2026 | 95,44 | 95,44 | 93,90 | 94,06 | -2,14% | 862,00 |
| 14.07.2026 | 94,72 | 97,40 | 93,76 | 96,12 | 1,71% | 1.682,00 |
| 13.07.2026 | 95,36 | 99,40 | 93,90 | 94,50 | -1,69% | 3.138,00 |
| 10.07.2026 | 96,10 | 96,72 | 95,52 | 96,12 | -0,64% | 1.118,00 |
| 09.07.2026 | 96,46 | 96,80 | 95,00 | 96,74 | 4,31% | 689,00 |
| 08.07.2026 | 97,16 | 97,88 | 92,66 | 92,74 | -5,06% | 688,00 |
| 07.07.2026 | 97,42 | 101,15 | 97,42 | 97,68 | -3,24% | 840,00 |
| 06.07.2026 | 102,15 | 103,85 | 99,98 | 100,95 | -3,26% | 1.043,00 |
| 03.07.2026 | 103,00 | 105,15 | 101,55 | 104,35 | 3,32% | 459,00 |
| 02.07.2026 | 99,82 | 101,55 | 99,62 | 101,00 | 0,45% | 1.168,00 |
| 01.07.2026 | 97,92 | 101,90 | 96,90 | 100,55 | 3,43% | 391,00 |
| 30.06.2026 | 97,20 | 98,16 | 96,04 | 97,22 | -0,04% | 1.190,00 |
| 29.06.2026 | 99,02 | 99,02 | 96,88 | 97,26 | -3,37% | 675,00 |
| 26.06.2026 | 99,40 | 100,65 | 98,94 | 100,65 | 0,77% | 477,00 |
| 25.06.2026 | 98,26 | 101,00 | 97,84 | 99,88 | 0,36% | 1.401,00 |
| 24.06.2026 | 101,65 | 101,65 | 97,68 | 99,52 | -3,43% | 1.072,00 |
| 23.06.2026 | 104,35 | 104,70 | 102,30 | 103,05 | -2,18% | 1.786,00 |
| 22.06.2026 | 105,50 | 106,10 | 103,05 | 105,35 | 1,74% | 1.347,00 |