108,225€
4,72%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 106,13 | 108,35 | 103,58 | 107,68 | 4,18% | 926,00 |
| 26.03.2026 | 104,20 | 106,50 | 103,35 | 103,35 | -2,18% | 120,00 |
| 25.03.2026 | 108,95 | 111,10 | 105,65 | 105,65 | -1,26% | 1.292,00 |
| 24.03.2026 | 102,45 | 107,00 | 102,45 | 107,00 | 3,18% | 455,00 |
| 23.03.2026 | 91,88 | 103,90 | 91,88 | 103,70 | 5,28% | 3.145,00 |
| 20.03.2026 | 104,40 | 108,55 | 98,50 | 98,50 | -6,41% | 604,00 |
| 19.03.2026 | 108,65 | 108,65 | 101,30 | 105,25 | -5,77% | 5.080,00 |
| 18.03.2026 | 119,10 | 120,00 | 111,70 | 111,70 | -8,03% | 206,00 |
| 17.03.2026 | 120,30 | 121,45 | 120,30 | 121,45 | 0,58% | 196,00 |
| 16.03.2026 | 121,70 | 121,70 | 118,35 | 120,75 | -1,07% | 1.419,00 |
| 13.03.2026 | 128,95 | 128,95 | 122,05 | 122,05 | -3,44% | 918,00 |
| 12.03.2026 | 127,05 | 128,35 | 126,40 | 126,40 | -1,67% | 493,00 |
| 11.03.2026 | 130,15 | 130,15 | 126,70 | 128,55 | -1,12% | 1.697,00 |
| 10.03.2026 | 128,00 | 130,45 | 127,30 | 130,00 | 1,76% | 8.278,00 |
| 09.03.2026 | 123,50 | 127,75 | 121,50 | 127,75 | 2,04% | 2.063,00 |
| 06.03.2026 | 127,70 | 128,50 | 125,20 | 125,20 | -0,36% | 410,00 |
| 05.03.2026 | 132,15 | 133,65 | 125,65 | 125,65 | -4,99% | 518,00 |
| 04.03.2026 | 131,15 | 134,55 | 130,75 | 132,25 | 1,54% | 665,00 |
| 03.03.2026 | 140,80 | 140,80 | 127,50 | 130,25 | -5,99% | 1.754,00 |
| 02.03.2026 | 142,95 | 144,85 | 138,55 | 138,55 | 0,73% | 2.521,00 |
| 27.02.2026 | 136,70 | 138,70 | 135,85 | 137,55 | 0,92% | 673,00 |
| 26.02.2026 | 133,60 | 136,30 | 133,30 | 136,30 | 1,15% | 247,00 |
| 25.02.2026 | 134,85 | 135,85 | 133,90 | 134,75 | 1,77% | 715,00 |
| 24.02.2026 | 130,65 | 132,40 | 129,90 | 132,40 | 0,57% | 129,00 |
| 23.02.2026 | 129,50 | 131,70 | 129,00 | 131,65 | 4,61% | 2.288,00 |
| 20.02.2026 | 123,85 | 126,20 | 123,10 | 125,85 | 2,53% | 646,00 |
| 19.02.2026 | 123,90 | 123,90 | 122,75 | 122,75 | -0,20% | 343,00 |
| 18.02.2026 | 121,35 | 124,20 | 121,10 | 123,00 | 3,23% | 2.725,00 |
| 17.02.2026 | 120,35 | 120,40 | 116,80 | 119,15 | -2,97% | 1.067,00 |
| 16.02.2026 | 122,50 | 122,85 | 122,00 | 122,80 | 0,20% | 309,00 |
| 13.02.2026 | 118,55 | 123,25 | 118,00 | 122,55 | 2,17% | 1.046,00 |
| 12.02.2026 | 125,00 | 125,65 | 119,95 | 119,95 | -3,96% | 2.536,00 |
| 11.02.2026 | 122,50 | 125,10 | 122,50 | 124,90 | 2,76% | 1.366,00 |
| 10.02.2026 | 118,55 | 121,55 | 118,55 | 121,55 | 3,49% | 815,00 |
| 09.02.2026 | 117,10 | 118,20 | 116,00 | 117,45 | 1,91% | 666,00 |
| 06.02.2026 | 109,55 | 115,45 | 109,55 | 115,25 | 2,35% | 888,00 |
| 05.02.2026 | 115,25 | 116,40 | 112,60 | 112,60 | -3,51% | 507,00 |
| 04.02.2026 | 118,10 | 119,25 | 114,80 | 116,70 | 0,82% | 979,00 |
| 03.02.2026 | 116,95 | 120,00 | 114,30 | 115,75 | 4,00% | 3.332,00 |
| 02.02.2026 | 103,40 | 112,55 | 102,45 | 111,30 | 0,27% | 10.651,00 |
| 30.01.2026 | 120,70 | 122,90 | 110,55 | 111,00 | -11,83% | 7.429,00 |
| 29.01.2026 | 134,20 | 134,20 | 125,90 | 125,90 | -2,48% | 1.912,00 |
| 28.01.2026 | 127,15 | 129,30 | 125,50 | 129,10 | 5,30% | 2.418,00 |
| 27.01.2026 | 126,15 | 126,15 | 119,90 | 122,60 | -1,21% | 1.229,00 |
| 26.01.2026 | 126,85 | 130,15 | 124,10 | 124,10 | 0,40% | 7.071,00 |
| 23.01.2026 | 124,25 | 124,25 | 122,25 | 123,60 | 0,69% | 1.069,00 |
| 22.01.2026 | 117,65 | 123,00 | 117,65 | 122,75 | 4,03% | 1.442,00 |
| 21.01.2026 | 123,00 | 125,35 | 118,00 | 118,00 | -2,60% | 1.414,00 |
| 20.01.2026 | 119,50 | 121,15 | 119,20 | 121,15 | 1,72% | 1.326,00 |
| 19.01.2026 | 117,55 | 119,60 | 117,55 | 119,10 | 2,54% | 1.564,00 |
| 16.01.2026 | 116,25 | 117,40 | 116,00 | 116,15 | 0,04% | 486,00 |
| 15.01.2026 | 113,05 | 116,10 | 113,05 | 116,10 | 2,38% | 360,00 |
| 14.01.2026 | 113,25 | 114,55 | 112,25 | 113,40 | 1,30% | 1.283,00 |
| 13.01.2026 | 110,00 | 113,00 | 110,00 | 111,95 | 1,31% | 471,00 |
| 12.01.2026 | 108,90 | 110,85 | 108,65 | 110,50 | 2,17% | 1.308,00 |
| 09.01.2026 | 106,30 | 108,50 | 105,75 | 108,15 | 3,20% | 1.484,00 |
| 08.01.2026 | 103,05 | 104,80 | 103,05 | 104,80 | -0,19% | 554,00 |
| 07.01.2026 | 105,80 | 106,05 | 103,35 | 105,00 | -1,87% | 662,00 |
| 06.01.2026 | 103,90 | 107,00 | 103,85 | 107,00 | 0,28% | 3.474,00 |
| 05.01.2026 | 102,20 | 107,40 | 102,20 | 106,70 | 7,13% | 1.045,00 |
| 02.01.2026 | 103,45 | 103,45 | 99,60 | 99,60 | -3,39% | 655,00 |
| 30.12.2025 | 101,25 | 103,10 | 101,25 | 103,10 | 2,43% | 1.071,00 |
| 29.12.2025 | 105,45 | 105,45 | 98,42 | 100,65 | -3,68% | 2.906,00 |
| 23.12.2025 | 104,70 | 104,70 | 103,85 | 104,50 | 0,48% | 641,00 |
| 22.12.2025 | 103,00 | 105,00 | 103,00 | 104,00 | 1,81% | 2.592,00 |
| 19.12.2025 | 98,58 | 102,15 | 98,58 | 102,15 | 3,87% | 285,00 |
| 18.12.2025 | 98,38 | 98,38 | 97,42 | 98,34 | -0,67% | 305,00 |
| 17.12.2025 | 98,18 | 99,00 | 98,18 | 99,00 | 1,12% | 80,00 |
| 16.12.2025 | 97,00 | 98,88 | 97,00 | 97,90 | -2,10% | 160,00 |
| 15.12.2025 | 101,85 | 102,35 | 100,00 | 100,00 | 0,20% | 551,00 |
| 12.12.2025 | 100,30 | 102,30 | 99,80 | 99,80 | -0,80% | 990,00 |
| 11.12.2025 | 95,34 | 100,85 | 95,34 | 100,60 | 4,66% | 646,00 |
| 10.12.2025 | 94,40 | 96,20 | 94,08 | 96,12 | 7,06% | 1.262,00 |
| 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 |