69,250€
4,77%
Echtzeit-Aktienkurs Wacker Chemie AG
Bid:
Ask:
Aktienkurse zur Wacker Chemie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 66,00 | 69,25 | 65,70 | 69,25 | 4,77% | 163.720,00 |
| 13.11.2025 | 64,05 | 66,50 | 63,75 | 66,10 | 3,69% | 268.002,00 |
| 12.11.2025 | 63,85 | 64,65 | 63,40 | 63,75 | -0,08% | 123.264,00 |
| 11.11.2025 | 67,10 | 67,15 | 63,80 | 63,80 | -4,78% | 224.671,00 |
| 10.11.2025 | 66,30 | 68,95 | 65,60 | 67,00 | -1,25% | 83.831,00 |
| 07.11.2025 | 68,05 | 69,65 | 67,45 | 67,85 | 0,89% | 63.455,00 |
| 06.11.2025 | 68,25 | 69,05 | 67,10 | 67,25 | -1,54% | 87.612,00 |
| 05.11.2025 | 66,50 | 68,50 | 65,80 | 68,30 | 1,56% | 81.111,00 |
| 04.11.2025 | 68,65 | 68,65 | 66,35 | 67,25 | -3,38% | 125.756,00 |
| 03.11.2025 | 68,20 | 70,70 | 67,50 | 69,60 | 1,68% | 108.898,00 |
| 31.10.2025 | 67,65 | 69,60 | 67,65 | 68,45 | -0,44% | 108.788,00 |
| 30.10.2025 | 67,05 | 70,00 | 66,40 | 68,75 | 0,07% | 123.296,00 |
| 29.10.2025 | 68,75 | 69,55 | 68,15 | 68,70 | 0,88% | 86.416,00 |
| 28.10.2025 | 67,45 | 68,55 | 67,00 | 68,10 | -0,58% | 84.761,00 |
| 27.10.2025 | 69,65 | 69,75 | 68,15 | 68,50 | -1,08% | 91.131,00 |
| 24.10.2025 | 69,00 | 69,90 | 68,60 | 69,25 | 1,24% | 122.198,00 |
| 23.10.2025 | 67,10 | 68,40 | 66,90 | 68,40 | 2,86% | 155.252,00 |
| 22.10.2025 | 66,95 | 67,45 | 65,50 | 66,50 | -1,70% | 108.610,00 |
| 21.10.2025 | 68,30 | 68,30 | 67,15 | 67,65 | -0,44% | 66.949,00 |
| 20.10.2025 | 67,10 | 68,55 | 66,45 | 67,95 | 2,03% | 78.579,00 |
| 17.10.2025 | 64,40 | 67,30 | 64,15 | 66,60 | 1,45% | 85.952,00 |
| 16.10.2025 | 65,00 | 65,90 | 64,15 | 65,65 | 1,00% | 70.790,00 |
| 15.10.2025 | 64,45 | 66,15 | 64,45 | 65,00 | 2,04% | 69.698,00 |
| 14.10.2025 | 64,85 | 65,25 | 63,70 | 63,70 | -2,75% | 89.205,00 |
| 13.10.2025 | 64,75 | 66,00 | 64,75 | 65,50 | 1,87% | 99.065,00 |
| 10.10.2025 | 66,85 | 67,40 | 64,30 | 64,30 | -3,96% | 108.872,00 |
| 09.10.2025 | 66,70 | 68,10 | 66,40 | 66,95 | 0,75% | 52.993,00 |
| 08.10.2025 | 67,25 | 67,40 | 66,45 | 66,45 | -2,14% | 73.617,00 |
| 07.10.2025 | 65,15 | 68,20 | 64,35 | 67,90 | 1,95% | 112.520,00 |
| 06.10.2025 | 65,95 | 66,85 | 64,05 | 66,60 | 0,83% | 113.389,00 |
| 03.10.2025 | 67,20 | 67,90 | 65,90 | 66,05 | -0,97% | 131.912,00 |
| 02.10.2025 | 64,65 | 66,70 | 64,65 | 66,70 | 4,63% | 114.239,00 |
| 01.10.2025 | 64,00 | 65,20 | 63,55 | 63,75 | -0,55% | 129.185,00 |
| 30.09.2025 | 64,00 | 64,50 | 63,45 | 64,10 | -0,31% | 79.611,00 |
| 29.09.2025 | 64,40 | 65,20 | 63,35 | 64,30 | -0,39% | 99.709,00 |
| 26.09.2025 | 64,20 | 65,00 | 63,85 | 64,55 | 0,23% | 100.292,00 |
| 25.09.2025 | 65,20 | 65,65 | 63,80 | 64,40 | -1,38% | 75.447,00 |
| 24.09.2025 | 64,45 | 65,30 | 63,45 | 65,30 | -0,15% | 80.246,00 |
| 23.09.2025 | 62,90 | 65,65 | 62,90 | 65,40 | 3,97% | 98.638,00 |
| 22.09.2025 | 62,85 | 63,25 | 62,30 | 62,90 | -0,55% | 55.010,00 |
| 19.09.2025 | 64,55 | 65,10 | 62,70 | 63,25 | -1,79% | 291.915,00 |
| 18.09.2025 | 63,40 | 65,30 | 63,00 | 64,40 | 1,58% | 130.612,00 |
| 17.09.2025 | 62,80 | 63,40 | 61,15 | 63,40 | -0,16% | 215.992,00 |
| 16.09.2025 | 63,80 | 64,55 | 63,05 | 63,50 | -0,24% | 80.873,00 |
| 15.09.2025 | 62,55 | 63,70 | 62,00 | 63,65 | 1,60% | 77.979,00 |
| 12.09.2025 | 63,00 | 63,75 | 62,30 | 62,65 | -1,73% | 64.159,00 |
| 10.09.2025 | 64,95 | 65,40 | 63,55 | 63,75 | -2,67% | 20.346,00 |
| 09.09.2025 | 64,75 | 65,80 | 64,75 | 65,50 | 0,54% | 1.427,00 |
| 08.09.2025 | 64,80 | 65,45 | 63,95 | 65,15 | 1,40% | 29.076,00 |
| 05.09.2025 | 62,30 | 64,70 | 62,30 | 64,25 | 4,39% | 114.060,00 |
| 04.09.2025 | 62,70 | 62,85 | 61,20 | 61,55 | -1,36% | 71.805,00 |
| 03.09.2025 | 63,20 | 63,90 | 62,10 | 62,40 | -0,64% | 86.918,00 |
| 02.09.2025 | 65,15 | 65,35 | 62,80 | 62,80 | -3,31% | 115.150,00 |
| 01.09.2025 | 65,05 | 66,00 | 64,75 | 64,95 | -0,38% | 56.058,00 |
| 29.08.2025 | 65,80 | 66,10 | 64,90 | 65,20 | -0,69% | 98.615,00 |
| 28.08.2025 | 66,45 | 67,65 | 65,65 | 65,65 | -0,23% | 66.037,00 |
| 27.08.2025 | 67,00 | 67,35 | 65,40 | 65,80 | -1,50% | 88.830,00 |
| 26.08.2025 | 67,25 | 68,20 | 66,80 | 66,80 | -1,91% | 97.437,00 |
| 25.08.2025 | 68,95 | 69,15 | 67,90 | 68,10 | -1,02% | 78.402,00 |
| 22.08.2025 | 67,35 | 69,50 | 67,35 | 68,80 | 2,30% | 147.259,00 |
| 21.08.2025 | 68,50 | 68,55 | 67,00 | 67,25 | -1,75% | 41.685,00 |
| 20.08.2025 | 68,85 | 68,95 | 67,70 | 68,45 | -1,30% | 95.447,00 |
| 19.08.2025 | 66,25 | 70,50 | 66,25 | 69,35 | 4,13% | 220.159,00 |
| 18.08.2025 | 66,70 | 66,80 | 65,80 | 66,60 | -0,08% | 65.216,00 |
| 15.08.2025 | 66,45 | 67,95 | 66,25 | 66,65 | 1,21% | 95.392,00 |
| 14.08.2025 | 64,75 | 66,60 | 64,75 | 65,85 | 1,00% | 123.894,00 |
| 13.08.2025 | 65,60 | 65,60 | 63,95 | 65,20 | 0,31% | 97.450,00 |
| 12.08.2025 | 65,80 | 65,80 | 64,10 | 65,00 | -0,76% | 78.834,00 |
| 11.08.2025 | 66,95 | 67,20 | 65,30 | 65,50 | -2,46% | 68.926,00 |
| 08.08.2025 | 66,20 | 67,15 | 65,55 | 67,15 | 1,97% | 76.305,00 |
| 07.08.2025 | 63,35 | 67,55 | 63,35 | 65,85 | 1,00% | 138.460,00 |
| 06.08.2025 | 64,30 | 65,75 | 63,90 | 65,20 | 1,95% | 145.077,00 |
| 05.08.2025 | 63,30 | 64,15 | 63,00 | 63,95 | 1,75% | 95.010,00 |
| 04.08.2025 | 64,40 | 64,70 | 62,85 | 62,85 | -1,80% | 116.807,00 |
| 01.08.2025 | 65,30 | 65,30 | 63,20 | 64,00 | -2,59% | 164.417,00 |
| 31.07.2025 | 64,55 | 70,75 | 63,40 | 65,70 | -0,90% | 274.784,00 |
| 30.07.2025 | 67,05 | 67,90 | 66,30 | 66,30 | -0,90% | 78.863,00 |
| 29.07.2025 | 70,10 | 70,60 | 66,90 | 66,90 | -4,50% | 134.953,00 |
| 28.07.2025 | 72,80 | 73,45 | 69,90 | 70,05 | -2,03% | 143.766,00 |
| 25.07.2025 | 69,55 | 71,95 | 69,15 | 71,50 | 1,71% | 105.530,00 |
| 24.07.2025 | 71,30 | 71,85 | 70,05 | 70,30 | -0,07% | 82.628,00 |
| 23.07.2025 | 70,60 | 71,60 | 69,70 | 70,35 | 3,38% | 157.107,00 |
| 22.07.2025 | 67,40 | 68,15 | 65,95 | 68,05 | 0,37% | 95.096,00 |
| 21.07.2025 | 67,50 | 69,80 | 67,25 | 67,80 | 1,95% | 203.037,00 |
| 18.07.2025 | 68,00 | 69,20 | 64,10 | 66,50 | -1,26% | 303.822,00 |
| 17.07.2025 | 66,35 | 67,95 | 66,25 | 67,35 | 2,20% | 101.149,00 |
| 16.07.2025 | 68,55 | 69,05 | 65,35 | 65,90 | -5,59% | 173.807,00 |
| 15.07.2025 | 67,45 | 70,65 | 67,45 | 69,80 | 3,48% | 135.243,00 |
| 14.07.2025 | 67,60 | 69,30 | 67,10 | 67,45 | -2,53% | 110.125,00 |
| 11.07.2025 | 70,60 | 70,90 | 68,80 | 69,20 | -2,60% | 95.022,00 |
| 10.07.2025 | 70,10 | 71,95 | 69,75 | 71,05 | 2,30% | 173.804,00 |
| 09.07.2025 | 68,40 | 71,00 | 67,55 | 69,45 | 1,68% | 197.627,00 |
| 08.07.2025 | 62,95 | 69,25 | 62,80 | 68,30 | 8,16% | 313.936,00 |
| 07.07.2025 | 64,00 | 64,75 | 62,55 | 63,15 | -1,56% | 125.221,00 |
| 04.07.2025 | 63,55 | 64,15 | 63,25 | 64,15 | 0,08% | 106.935,00 |
| 03.07.2025 | 66,95 | 67,25 | 64,10 | 64,10 | -3,03% | 151.780,00 |
| 02.07.2025 | 62,80 | 66,10 | 62,40 | 66,10 | 6,61% | 183.477,00 |
| 01.07.2025 | 61,75 | 62,55 | 61,25 | 62,00 | 0,00% | 96.108,00 |
| 30.06.2025 | 64,05 | 64,05 | 62,00 | 62,00 | -3,28% | 104.071,00 |
| 27.06.2025 | 63,75 | 64,60 | 63,10 | 64,10 | 1,91% | 125.261,00 |