93,980€
3,25%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 90,00 | 90,00 | 89,78 | 89,78 | -1,36% | 65,00 |
| 08.12.2025 | 92,96 | 93,00 | 91,02 | 91,02 | -1,60% | 200,00 |
| 05.12.2025 | 93,64 | 94,50 | 92,50 | 92,50 | -0,54% | 734,00 |
| 04.12.2025 | 91,90 | 93,00 | 91,32 | 93,00 | -0,02% | 245,00 |
| 03.12.2025 | 92,14 | 93,02 | 92,14 | 93,02 | 0,48% | 274,00 |
| 02.12.2025 | 93,56 | 94,56 | 91,80 | 92,58 | -2,49% | 2.744,00 |
| 01.12.2025 | 95,02 | 96,00 | 94,70 | 94,94 | 0,11% | 896,00 |
| 28.11.2025 | 92,94 | 94,94 | 92,82 | 94,84 | 2,98% | 1.035,00 |
| 27.11.2025 | 92,04 | 92,98 | 91,20 | 92,10 | 1,39% | 621,00 |
| 26.11.2025 | 88,98 | 90,84 | 88,98 | 90,84 | 2,09% | 579,00 |
| 25.11.2025 | 89,16 | 89,16 | 88,68 | 88,98 | 0,02% | 62,00 |
| 24.11.2025 | 85,96 | 88,96 | 85,96 | 88,96 | 2,04% | 329,00 |
| 21.11.2025 | 84,74 | 87,18 | 84,74 | 87,18 | -3,03% | 861,00 |
| 20.11.2025 | 89,90 | 89,90 | 89,90 | 89,90 | -0,11% | - |
| 19.11.2025 | 89,92 | 91,00 | 89,92 | 90,00 | 1,53% | 220,00 |
| 18.11.2025 | 87,80 | 88,70 | 87,70 | 88,64 | -1,51% | 1.007,00 |
| 17.11.2025 | 90,00 | 90,00 | 90,00 | 90,00 | 0,45% | 10,00 |
| 14.11.2025 | 91,12 | 91,12 | 89,60 | 89,60 | -1,23% | 200,00 |
| 13.11.2025 | 94,34 | 94,56 | 90,72 | 90,72 | -1,24% | 224,00 |
| 12.11.2025 | 90,06 | 91,90 | 90,04 | 91,86 | 2,07% | 2.368,00 |
| 11.11.2025 | 89,00 | 90,00 | 88,98 | 90,00 | 2,25% | 1.355,00 |
| 10.11.2025 | 87,66 | 88,86 | 87,66 | 88,02 | 4,07% | 194,00 |
| 07.11.2025 | 84,28 | 84,58 | 83,98 | 84,58 | -0,42% | 358,00 |
| 06.11.2025 | 84,68 | 84,96 | 84,68 | 84,94 | 0,59% | 136,00 |
| 05.11.2025 | 82,60 | 84,60 | 82,60 | 84,44 | 2,23% | 335,00 |
| 04.11.2025 | 83,36 | 83,96 | 82,60 | 82,60 | -1,95% | 636,00 |
| 03.11.2025 | 84,12 | 84,28 | 83,28 | 84,24 | -0,45% | 817,00 |
| 31.10.2025 | 84,82 | 84,82 | 84,62 | 84,62 | 0,31% | 40,00 |
| 30.10.2025 | 82,08 | 84,70 | 82,08 | 84,36 | 3,13% | 974,00 |
| 29.10.2025 | 82,46 | 84,48 | 81,80 | 81,80 | -0,37% | 792,00 |
| 28.10.2025 | 80,14 | 82,10 | 78,08 | 82,10 | 0,69% | 260,00 |
| 27.10.2025 | 83,96 | 83,96 | 79,88 | 81,54 | -2,95% | 565,00 |
| 24.10.2025 | 84,12 | 84,44 | 82,48 | 84,02 | -1,64% | 628,00 |
| 23.10.2025 | 84,06 | 85,42 | 84,06 | 85,42 | 3,21% | 40,00 |
| 22.10.2025 | 83,74 | 83,94 | 79,54 | 82,76 | 0,53% | 2.187,00 |
| 21.10.2025 | 90,40 | 90,40 | 81,54 | 82,32 | -9,26% | 4.044,00 |
| 20.10.2025 | 90,06 | 91,62 | 90,06 | 90,72 | 1,20% | 938,00 |
| 17.10.2025 | 97,42 | 97,42 | 88,96 | 89,64 | -7,83% | 1.688,00 |
| 16.10.2025 | 94,08 | 97,26 | 94,08 | 97,26 | 3,45% | 1.263,00 |
| 15.10.2025 | 94,80 | 95,26 | 94,02 | 94,02 | -0,30% | 193,00 |
| 14.10.2025 | 94,54 | 94,54 | 93,04 | 94,30 | 0,34% | 857,00 |
| 13.10.2025 | 91,86 | 94,00 | 91,86 | 93,98 | 3,94% | 816,00 |
| 10.10.2025 | 89,66 | 90,42 | 89,50 | 90,42 | 0,02% | 760,00 |
| 09.10.2025 | 92,22 | 92,22 | 90,40 | 90,40 | -2,96% | 365,00 |
| 08.10.2025 | 94,44 | 95,28 | 93,06 | 93,16 | 0,34% | 666,00 |
| 07.10.2025 | 93,78 | 93,78 | 92,84 | 92,84 | -1,26% | 337,00 |
| 06.10.2025 | 94,72 | 95,16 | 94,02 | 94,02 | -0,34% | 248,00 |
| 03.10.2025 | 93,74 | 94,34 | 93,74 | 94,34 | 3,56% | 100,00 |
| 02.10.2025 | 95,18 | 96,20 | 90,94 | 91,10 | -4,25% | 673,00 |
| 01.10.2025 | 95,32 | 96,72 | 95,14 | 95,14 | -0,38% | 464,00 |
| 30.09.2025 | 95,30 | 95,66 | 93,02 | 95,50 | 0,00% | 1.063,00 |
| 29.09.2025 | 93,94 | 95,50 | 93,94 | 95,50 | 3,51% | 120,00 |
| 26.09.2025 | 91,40 | 92,26 | 91,40 | 92,26 | 1,32% | 12,00 |
| 25.09.2025 | 89,46 | 91,28 | 89,42 | 91,06 | 0,53% | 640,00 |
| 24.09.2025 | 91,16 | 91,18 | 90,58 | 90,58 | -0,92% | 469,00 |
| 23.09.2025 | 91,20 | 92,58 | 91,20 | 91,42 | -0,04% | 525,00 |
| 22.09.2025 | 92,80 | 93,04 | 91,00 | 91,46 | 1,78% | 413,00 |
| 19.09.2025 | 89,98 | 89,98 | 89,32 | 89,86 | 1,74% | 476,00 |
| 18.09.2025 | 89,00 | 89,44 | 87,60 | 88,32 | -0,67% | 583,00 |
| 17.09.2025 | 88,18 | 89,08 | 86,88 | 88,92 | -0,22% | 615,00 |
| 16.09.2025 | 91,24 | 91,84 | 89,12 | 89,12 | -2,07% | 1.060,00 |
| 15.09.2025 | 91,28 | 91,42 | 90,04 | 91,00 | -0,11% | 846,00 |
| 12.09.2025 | 91,32 | 92,44 | 90,92 | 91,10 | 0,23% | 1.255,00 |
| 11.09.2025 | 89,88 | 91,14 | 89,39 | 90,89 | 1,62% | 561,00 |
| 10.09.2025 | 89,54 | 90,46 | 89,08 | 89,44 | -0,01% | 855,00 |
| 09.09.2025 | 90,73 | 91,40 | 89,34 | 89,45 | -0,29% | 1.530,00 |
| 08.09.2025 | 88,45 | 90,77 | 88,24 | 89,71 | -0,32% | 600,00 |
| 05.09.2025 | 89,46 | 90,00 | 88,78 | 90,00 | 1,83% | 683,00 |
| 04.09.2025 | 87,76 | 88,38 | 87,40 | 88,38 | 0,98% | 475,00 |
| 03.09.2025 | 86,74 | 88,62 | 86,74 | 87,52 | 0,62% | 1.494,00 |
| 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 |