87,490€
0,59%
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 | 87,05 | 87,88 | 86,74 | 87,49 | 0,59% | 222,00 |
| 02.09.2025 | 87,98 | 88,48 | 86,98 | 86,98 | -0,82% | 460,00 |
| 01.09.2025 | 87,26 | 87,70 | 86,62 | 87,70 | 2,00% | 585,00 |
| 29.08.2025 | 83,42 | 85,98 | 83,22 | 85,98 | 3,79% | 405,00 |
| 28.08.2025 | 83,26 | 83,26 | 82,84 | 82,84 | 0,07% | 60,00 |
| 27.08.2025 | 82,68 | 83,06 | 82,60 | 82,78 | -0,39% | 521,00 |
| 26.08.2025 | 82,16 | 83,10 | 82,16 | 83,10 | 1,81% | 669,00 |
| 25.08.2025 | 81,84 | 81,92 | 81,62 | 81,62 | 0,22% | 806,00 |
| 22.08.2025 | 81,06 | 82,12 | 81,06 | 81,44 | 0,22% | 930,00 |
| 21.08.2025 | 79,52 | 81,52 | 79,16 | 81,26 | 1,65% | 650,00 |
| 20.08.2025 | 78,14 | 79,94 | 78,14 | 79,94 | 1,73% | 1.431,00 |
| 19.08.2025 | 80,04 | 80,38 | 78,40 | 78,58 | -1,65% | 528,00 |
| 18.08.2025 | 80,74 | 81,02 | 79,90 | 79,90 | -0,25% | 171,00 |
| 15.08.2025 | 80,44 | 80,90 | 80,10 | 80,10 | -0,55% | 307,00 |
| 14.08.2025 | 81,24 | 81,66 | 80,54 | 80,54 | -3,48% | 181,00 |
| 13.08.2025 | 82,84 | 83,44 | 82,84 | 83,44 | 0,97% | 10,00 |
| 12.08.2025 | 84,14 | 84,14 | 82,64 | 82,64 | -0,67% | 200,00 |
| 11.08.2025 | 86,18 | 86,18 | 82,84 | 83,20 | -4,91% | 2.346,00 |
| 08.08.2025 | 85,50 | 87,50 | 85,50 | 87,50 | 1,98% | 592,00 |
| 07.08.2025 | 84,44 | 85,80 | 84,44 | 85,80 | 1,78% | 33,00 |
| 06.08.2025 | 84,32 | 84,86 | 84,30 | 84,30 | -0,38% | 250,00 |
| 05.08.2025 | 82,72 | 84,62 | 82,72 | 84,62 | 5,78% | 750,00 |
| 04.08.2025 | 79,54 | 80,00 | 79,54 | 80,00 | 0,18% | 107,00 |
| 01.08.2025 | 79,86 | 79,86 | 79,86 | 79,86 | -0,05% | - |
| 31.07.2025 | 80,24 | 80,42 | 79,76 | 79,90 | 0,48% | 131,00 |
| 30.07.2025 | 80,66 | 80,66 | 79,52 | 79,52 | -1,00% | 35,00 |
| 29.07.2025 | 79,02 | 80,32 | 79,02 | 80,32 | 1,65% | 35,00 |
| 28.07.2025 | 80,06 | 80,48 | 79,02 | 79,02 | -0,45% | 220,00 |
| 25.07.2025 | 79,56 | 79,56 | 79,38 | 79,38 | -1,00% | 300,00 |
| 24.07.2025 | 80,14 | 80,18 | 80,06 | 80,18 | -0,96% | 5.118,00 |
| 23.07.2025 | 81,24 | 82,34 | 80,96 | 80,96 | -1,27% | 224,00 |
| 22.07.2025 | 77,74 | 82,00 | 77,74 | 82,00 | 4,70% | 1.183,00 |
| 21.07.2025 | 76,52 | 78,50 | 76,40 | 78,32 | 3,11% | 470,00 |
| 18.07.2025 | 76,32 | 76,96 | 75,96 | 75,96 | -1,96% | 220,00 |
| 17.07.2025 | 77,72 | 77,86 | 77,48 | 77,48 | -0,69% | 155,00 |
| 16.07.2025 | 78,02 | 78,02 | 78,02 | 78,02 | -0,20% | - |
| 15.07.2025 | 78,52 | 79,08 | 77,12 | 78,18 | -0,69% | 585,00 |
| 14.07.2025 | 79,92 | 79,92 | 78,10 | 78,72 | 1,76% | 121,00 |
| 11.07.2025 | 77,12 | 77,36 | 77,12 | 77,36 | 0,81% | 53,00 |
| 10.07.2025 | 75,58 | 76,74 | 75,58 | 76,74 | 3,31% | 190,00 |
| 09.07.2025 | 73,76 | 74,28 | 73,76 | 74,28 | -0,67% | 113,00 |
| 08.07.2025 | 79,20 | 79,34 | 74,78 | 74,78 | -4,42% | 490,00 |
| 07.07.2025 | 76,66 | 78,24 | 75,56 | 78,24 | 1,09% | 395,00 |
| 04.07.2025 | 77,24 | 77,40 | 76,58 | 77,40 | 1,76% | 610,00 |
| 03.07.2025 | 76,06 | 76,06 | 76,06 | 76,06 | -0,52% | - |
| 02.07.2025 | 75,64 | 76,46 | 75,64 | 76,46 | -0,26% | 60,00 |
| 01.07.2025 | 76,34 | 77,68 | 76,34 | 76,66 | 1,86% | 1.310,00 |
| 30.06.2025 | 74,64 | 75,26 | 74,00 | 75,26 | 1,43% | 2.726,00 |
| 27.06.2025 | 76,70 | 77,00 | 74,20 | 74,20 | -3,69% | 901,00 |
| 26.06.2025 | 76,32 | 77,04 | 76,32 | 77,04 | 1,24% | 110,00 |
| 25.06.2025 | 76,28 | 76,28 | 76,10 | 76,10 | 0,53% | 200,00 |
| 24.06.2025 | 77,24 | 77,24 | 75,70 | 75,70 | -2,95% | 306,00 |
| 23.06.2025 | 77,22 | 78,00 | 77,22 | 78,00 | -0,64% | 210,00 |
| 20.06.2025 | 77,98 | 78,50 | 77,98 | 78,50 | -0,13% | 5,00 |
| 19.06.2025 | 79,32 | 79,32 | 78,60 | 78,60 | -0,81% | 400,00 |
| 18.06.2025 | 79,24 | 79,24 | 79,24 | 79,24 | 0,28% | - |
| 17.06.2025 | 79,34 | 80,02 | 79,02 | 79,02 | -0,68% | 519,00 |
| 16.06.2025 | 79,56 | 79,56 | 79,56 | 79,56 | 0,30% | 40,00 |
| 13.06.2025 | 79,02 | 79,54 | 79,02 | 79,32 | 1,90% | 413,00 |
| 12.06.2025 | 76,86 | 77,84 | 76,86 | 77,84 | 0,96% | 64,00 |
| 11.06.2025 | 76,76 | 78,50 | 76,76 | 77,10 | -0,77% | 130,00 |
| 10.06.2025 | 77,82 | 78,28 | 77,70 | 77,70 | 0,13% | 110,00 |
| 09.06.2025 | 77,94 | 78,42 | 77,00 | 77,60 | -4,29% | 788,00 |
| 06.06.2025 | 80,22 | 81,12 | 80,22 | 81,08 | 1,22% | 240,00 |
| 05.06.2025 | 81,02 | 82,84 | 79,84 | 80,10 | -1,72% | 1.611,00 |
| 04.06.2025 | 80,46 | 81,50 | 80,28 | 81,50 | 2,21% | 1.073,00 |
| 03.06.2025 | 79,58 | 80,26 | 79,34 | 79,74 | 0,66% | 736,00 |
| 02.06.2025 | 76,70 | 79,92 | 76,70 | 79,22 | 5,51% | 458,00 |
| 30.05.2025 | 75,44 | 75,44 | 75,08 | 75,08 | -1,62% | 30,00 |
| 29.05.2025 | 76,40 | 76,40 | 76,32 | 76,32 | 0,93% | 79,00 |
| 28.05.2025 | 75,18 | 75,98 | 75,18 | 75,62 | -0,24% | 237,00 |
| 27.05.2025 | 76,24 | 76,24 | 75,38 | 75,80 | -1,25% | 370,00 |
| 26.05.2025 | 76,10 | 76,76 | 75,58 | 76,76 | 1,37% | 679,00 |
| 23.05.2025 | 75,16 | 75,72 | 75,16 | 75,72 | 0,80% | 465,00 |
| 22.05.2025 | 75,40 | 75,40 | 74,94 | 75,12 | 0,24% | 391,00 |
| 21.05.2025 | 72,80 | 74,94 | 72,80 | 74,94 | 2,21% | 374,00 |
| 20.05.2025 | 71,06 | 73,32 | 70,84 | 73,32 | 3,82% | 205,00 |
| 19.05.2025 | 70,20 | 70,66 | 70,20 | 70,62 | 1,17% | 382,00 |
| 16.05.2025 | 69,92 | 69,92 | 69,80 | 69,80 | 2,14% | 50,00 |
| 15.05.2025 | 67,80 | 68,34 | 67,80 | 68,34 | 0,77% | 230,00 |
| 14.05.2025 | 69,34 | 69,34 | 67,82 | 67,82 | -5,65% | 100,00 |
| 13.05.2025 | 71,50 | 71,88 | 71,40 | 71,88 | 0,76% | 140,00 |
| 12.05.2025 | 75,12 | 75,12 | 71,20 | 71,34 | -3,46% | 315,00 |
| 09.05.2025 | 73,28 | 73,92 | 73,22 | 73,90 | -1,28% | 6.077,00 |
| 08.05.2025 | 75,34 | 75,34 | 74,18 | 74,86 | 0,35% | 439,00 |
| 07.05.2025 | 75,20 | 75,20 | 74,60 | 74,60 | 0,13% | 255,00 |
| 06.05.2025 | 73,66 | 74,80 | 73,66 | 74,50 | 2,31% | 220,00 |
| 05.05.2025 | 71,54 | 73,12 | 71,50 | 72,82 | 1,73% | 632,00 |
| 02.05.2025 | 71,52 | 72,44 | 71,52 | 71,58 | 0,11% | 650,00 |
| 30.04.2025 | 71,42 | 71,50 | 71,42 | 71,50 | -0,36% | 310,00 |
| 29.04.2025 | 71,72 | 71,76 | 71,72 | 71,76 | 1,33% | 10,00 |
| 28.04.2025 | 71,34 | 71,70 | 70,82 | 70,82 | -1,28% | 126,00 |
| 25.04.2025 | 71,68 | 71,74 | 70,36 | 71,74 | 0,34% | 185,00 |
| 24.04.2025 | 71,78 | 72,62 | 71,50 | 71,50 | 0,93% | 189,00 |
| 23.04.2025 | 71,20 | 71,94 | 70,06 | 70,84 | -3,70% | 2.252,00 |
| 22.04.2025 | 73,70 | 74,30 | 73,56 | 73,56 | 0,08% | 398,00 |
| 17.04.2025 | 74,56 | 74,56 | 73,50 | 73,50 | -1,79% | 508,00 |
| 16.04.2025 | 75,24 | 76,10 | 74,66 | 74,84 | 1,82% | 2.071,00 |
| 15.04.2025 | 72,38 | 73,50 | 72,38 | 73,50 | 0,82% | 1.245,00 |
| 14.04.2025 | 71,90 | 72,96 | 71,90 | 72,90 | 1,62% | 856,00 |