91,020€
1,54%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |