87,600€
-2,40%
Echtzeit-Aktienkurs WACKER CHEMIE O.N.
Bid:
Ask:
Aktienkurse zur WACKER CHEMIE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 89,50 | 89,50 | 87,25 | 87,40 | -2,62% | 76.655,00 |
| 07.07.2026 | 94,05 | 95,15 | 89,75 | 89,75 | -5,48% | 85.267,00 |
| 06.07.2026 | 94,50 | 96,35 | 94,45 | 94,95 | -0,21% | 44.258,00 |
| 03.07.2026 | 91,10 | 95,15 | 89,95 | 95,15 | 4,79% | 73.280,00 |
| 02.07.2026 | 90,15 | 91,70 | 88,60 | 90,80 | -0,22% | 51.345,00 |
| 01.07.2026 | 89,95 | 91,20 | 89,85 | 91,00 | 0,11% | 73.183,00 |
| 30.06.2026 | 89,65 | 91,30 | 89,35 | 90,90 | 1,96% | 70.059,00 |
| 29.06.2026 | 92,35 | 92,35 | 88,65 | 89,15 | -3,41% | 47.888,00 |
| 26.06.2026 | 91,20 | 92,30 | 90,80 | 92,30 | -0,65% | 84.745,00 |
| 25.06.2026 | 94,65 | 94,80 | 92,35 | 92,90 | -0,43% | 75.565,00 |
| 24.06.2026 | 97,55 | 98,15 | 93,10 | 93,30 | -3,91% | 62.035,00 |
| 23.06.2026 | 97,50 | 98,60 | 95,40 | 97,10 | -2,66% | 61.165,00 |
| 22.06.2026 | 100,00 | 100,40 | 98,10 | 99,75 | 0,66% | 53.736,00 |
| 19.06.2026 | 95,85 | 99,10 | 95,30 | 99,10 | 3,61% | 115.185,00 |
| 18.06.2026 | 96,90 | 97,65 | 95,20 | 95,65 | -2,00% | 108.996,00 |
| 17.06.2026 | 97,30 | 97,75 | 94,95 | 97,60 | 0,41% | 42.754,00 |
| 16.06.2026 | 97,70 | 98,70 | 95,05 | 97,20 | 1,57% | 75.005,00 |
| 15.06.2026 | 96,10 | 97,40 | 95,00 | 95,70 | 1,65% | 65.556,00 |
| 12.06.2026 | 93,45 | 94,55 | 92,30 | 94,15 | 2,34% | 60.544,00 |
| 11.06.2026 | 91,40 | 93,25 | 90,35 | 92,00 | 0,60% | 99.370,00 |
| 10.06.2026 | 93,90 | 93,90 | 90,90 | 91,45 | -2,45% | 49.393,00 |
| 09.06.2026 | 94,35 | 94,95 | 93,10 | 93,75 | -0,53% | 48.806,00 |
| 08.06.2026 | 96,10 | 97,15 | 93,40 | 94,25 | -3,88% | 78.101,00 |
| 05.06.2026 | 98,00 | 101,10 | 96,80 | 98,05 | -5,72% | 133.860,00 |
| 04.06.2026 | 105,10 | 105,60 | 103,50 | 104,00 | -1,52% | 56.654,00 |
| 03.06.2026 | 104,60 | 105,60 | 103,40 | 105,60 | 0,57% | 55.043,00 |
| 02.06.2026 | 101,90 | 105,00 | 101,80 | 105,00 | 4,06% | 66.484,00 |
| 01.06.2026 | 99,10 | 102,60 | 98,70 | 100,90 | 1,61% | 75.889,00 |
| 29.05.2026 | 99,85 | 102,40 | 99,00 | 99,30 | -0,10% | 154.920,00 |
| 28.05.2026 | 97,00 | 99,75 | 96,45 | 99,40 | 3,01% | 67.590,00 |
| 27.05.2026 | 96,95 | 98,55 | 94,90 | 96,50 | -2,08% | 124.134,00 |
| 26.05.2026 | 98,20 | 98,70 | 96,50 | 98,55 | -2,14% | 72.085,00 |
| 25.05.2026 | 102,60 | 102,60 | 100,00 | 100,70 | -0,98% | 37.675,00 |
| 22.05.2026 | 96,75 | 102,70 | 96,05 | 101,70 | 4,58% | 88.465,00 |
| 21.05.2026 | 96,00 | 97,25 | 94,00 | 97,25 | 0,57% | 59.487,00 |
| 20.05.2026 | 97,50 | 98,50 | 96,00 | 96,70 | -0,41% | 67.560,00 |
| 19.05.2026 | 98,65 | 98,95 | 95,80 | 97,10 | -2,36% | 82.863,00 |
| 18.05.2026 | 98,00 | 100,40 | 97,20 | 99,45 | 0,25% | 80.431,00 |
| 15.05.2026 | 102,60 | 104,70 | 98,30 | 99,20 | -4,43% | 86.686,00 |
| 14.05.2026 | 101,00 | 104,10 | 100,00 | 103,80 | 3,80% | 135.569,00 |
| 13.05.2026 | 98,25 | 100,00 | 97,55 | 100,00 | 4,06% | 114.045,00 |
| 12.05.2026 | 96,50 | 97,00 | 94,75 | 96,10 | -0,67% | 132.247,00 |
| 11.05.2026 | 94,50 | 96,75 | 94,35 | 96,75 | 2,60% | 86.430,00 |
| 08.05.2026 | 93,30 | 95,55 | 92,40 | 94,30 | 0,69% | 76.954,00 |
| 07.05.2026 | 94,15 | 94,60 | 91,95 | 93,65 | -0,27% | 93.759,00 |
| 06.05.2026 | 92,60 | 94,90 | 90,60 | 93,90 | -1,98% | 216.439,00 |
| 05.05.2026 | 95,50 | 96,25 | 94,70 | 95,80 | 0,31% | 126.011,00 |
| 04.05.2026 | 96,20 | 98,70 | 94,55 | 95,50 | 1,98% | 124.088,00 |
| 30.04.2026 | 88,65 | 94,00 | 88,45 | 93,65 | 3,25% | 136.577,00 |
| 29.04.2026 | 95,75 | 99,50 | 89,55 | 90,70 | -5,18% | 273.016,00 |
| 28.04.2026 | 96,75 | 97,20 | 94,60 | 95,65 | -0,73% | 118.248,00 |
| 27.04.2026 | 95,95 | 98,00 | 95,10 | 96,35 | 0,89% | 94.666,00 |
| 24.04.2026 | 96,80 | 97,35 | 94,90 | 95,50 | -2,20% | 122.743,00 |
| 23.04.2026 | 98,35 | 99,80 | 96,85 | 97,65 | -0,66% | 153.260,00 |
| 22.04.2026 | 94,35 | 98,95 | 94,30 | 98,30 | 4,57% | 144.845,00 |
| 21.04.2026 | 96,00 | 97,00 | 93,90 | 94,00 | -1,05% | 113.731,00 |
| 20.04.2026 | 93,50 | 95,90 | 93,50 | 95,00 | 2,04% | 119.742,00 |
| 17.04.2026 | 92,65 | 95,30 | 91,90 | 93,10 | 0,65% | 139.259,00 |
| 16.04.2026 | 92,00 | 94,90 | 91,85 | 92,50 | 1,70% | 162.662,00 |
| 15.04.2026 | 89,85 | 91,70 | 88,90 | 90,95 | 2,13% | 99.833,00 |
| 14.04.2026 | 90,80 | 91,45 | 88,80 | 89,05 | -1,49% | 84.044,00 |
| 13.04.2026 | 89,00 | 90,90 | 88,40 | 90,40 | -0,88% | 126.867,00 |
| 10.04.2026 | 88,90 | 92,10 | 87,70 | 91,20 | 2,01% | 99.156,00 |
| 09.04.2026 | 89,00 | 90,40 | 87,00 | 89,40 | 1,02% | 129.096,00 |
| 08.04.2026 | 87,50 | 88,85 | 84,40 | 88,50 | 3,93% | 168.259,00 |
| 07.04.2026 | 81,20 | 86,90 | 81,20 | 85,15 | 3,78% | 144.845,00 |
| 02.04.2026 | 81,60 | 83,40 | 81,15 | 82,05 | -1,20% | 87.460,00 |
| 01.04.2026 | 86,00 | 86,80 | 82,65 | 83,05 | -1,25% | 147.295,00 |
| 31.03.2026 | 82,45 | 85,70 | 81,40 | 84,10 | 1,26% | 141.097,00 |
| 30.03.2026 | 80,30 | 83,10 | 80,00 | 83,05 | 3,23% | 89.135,00 |
| 27.03.2026 | 81,50 | 81,90 | 79,60 | 80,45 | -1,29% | 102.274,00 |
| 26.03.2026 | 79,30 | 81,85 | 79,30 | 81,50 | 1,43% | 135.887,00 |
| 25.03.2026 | 78,00 | 81,90 | 77,30 | 80,35 | 4,90% | 197.822,00 |
| 24.03.2026 | 73,50 | 76,60 | 72,45 | 76,60 | 5,15% | 134.985,00 |
| 23.03.2026 | 68,35 | 75,00 | 66,50 | 72,85 | 4,15% | 146.446,00 |
| 20.03.2026 | 70,20 | 72,65 | 69,10 | 69,95 | -1,27% | 164.091,00 |
| 19.03.2026 | 72,80 | 73,30 | 70,80 | 70,85 | -5,47% | 114.628,00 |
| 18.03.2026 | 81,20 | 81,20 | 74,50 | 74,95 | -7,81% | 143.123,00 |
| 17.03.2026 | 78,00 | 81,40 | 77,50 | 81,30 | 3,30% | 112.390,00 |
| 16.03.2026 | 78,50 | 80,20 | 78,15 | 78,70 | -0,76% | 64.058,00 |
| 13.03.2026 | 80,00 | 81,70 | 77,95 | 79,30 | -0,75% | 189.015,00 |
| 12.03.2026 | 73,20 | 80,00 | 72,95 | 79,90 | 9,15% | 223.354,00 |
| 11.03.2026 | 72,90 | 75,65 | 70,75 | 73,20 | 6,55% | 318.246,00 |
| 10.03.2026 | 68,25 | 69,45 | 67,50 | 68,70 | 5,29% | 179.075,00 |
| 09.03.2026 | 63,00 | 65,65 | 62,25 | 65,25 | -1,51% | 173.430,00 |
| 06.03.2026 | 72,00 | 72,20 | 65,25 | 66,25 | -7,67% | 272.345,00 |
| 05.03.2026 | 73,50 | 75,40 | 71,65 | 71,75 | -2,78% | 136.127,00 |
| 04.03.2026 | 70,10 | 74,35 | 69,50 | 73,80 | 5,50% | 124.774,00 |
| 03.03.2026 | 73,75 | 73,90 | 68,90 | 69,95 | -7,84% | 207.653,00 |
| 02.03.2026 | 79,00 | 79,30 | 74,50 | 75,90 | -6,06% | 144.118,00 |
| 27.02.2026 | 82,65 | 83,05 | 80,00 | 80,80 | -1,40% | 96.018,00 |
| 26.02.2026 | 80,90 | 84,95 | 80,00 | 81,95 | -0,12% | 128.394,00 |
| 25.02.2026 | 82,25 | 82,55 | 81,25 | 82,05 | -0,61% | 67.153,00 |
| 24.02.2026 | 80,95 | 82,80 | 80,20 | 82,55 | 4,03% | 70.793,00 |
| 23.02.2026 | 79,55 | 79,80 | 78,50 | 79,35 | -0,19% | 41.241,00 |
| 20.02.2026 | 79,15 | 80,35 | 78,35 | 79,50 | 1,60% | 68.117,00 |
| 19.02.2026 | 82,40 | 82,40 | 78,00 | 78,25 | -3,40% | 55.482,00 |
| 18.02.2026 | 80,40 | 81,00 | 77,85 | 81,00 | 1,31% | 73.773,00 |
| 17.02.2026 | 80,95 | 80,95 | 78,80 | 79,95 | 0,00% | 57.076,00 |
| 16.02.2026 | 80,15 | 80,95 | 78,85 | 79,95 | -0,81% | 71.777,00 |