76,240€
1,84%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 70,02 | 72,06 | 70,02 | 71,74 | 2,49% | 655,00 |
| 10.04.2025 | 68,42 | 70,00 | 66,20 | 70,00 | 5,61% | 605,00 |
| 09.04.2025 | 63,48 | 66,28 | 63,48 | 66,28 | 1,19% | 1.060,00 |
| 08.04.2025 | 64,88 | 67,28 | 64,88 | 65,50 | 1,96% | 2.651,00 |
| 07.04.2025 | 57,80 | 64,84 | 57,80 | 64,24 | -1,62% | 4.705,00 |
| 04.04.2025 | 70,18 | 70,18 | 64,94 | 65,30 | -8,31% | 799,00 |
| 03.04.2025 | 69,74 | 71,22 | 65,58 | 71,22 | -0,08% | 4.288,00 |
| 02.04.2025 | 71,02 | 72,18 | 69,96 | 71,28 | -0,72% | 6.462,00 |
| 01.04.2025 | 71,26 | 71,80 | 71,26 | 71,80 | -0,31% | 25,00 |
| 31.03.2025 | 71,62 | 72,12 | 69,90 | 72,02 | 1,81% | 1.541,00 |
| 28.03.2025 | 70,80 | 71,44 | 70,74 | 70,74 | 0,00% | 660,00 |
| 27.03.2025 | 69,84 | 70,74 | 69,84 | 70,74 | 0,86% | 706,00 |
| 26.03.2025 | 70,16 | 70,98 | 69,88 | 70,14 | -0,37% | 766,00 |
| 25.03.2025 | 69,40 | 70,40 | 69,40 | 70,40 | 1,53% | 1.840,00 |
| 24.03.2025 | 69,34 | 69,34 | 69,34 | 69,34 | -0,29% | 150,00 |
| 21.03.2025 | 69,18 | 69,54 | 69,18 | 69,54 | -0,52% | 100,00 |
| 20.03.2025 | 69,86 | 70,84 | 69,20 | 69,90 | 1,07% | 819,00 |
| 19.03.2025 | 68,92 | 69,16 | 68,92 | 69,16 | 0,23% | 68,00 |
| 18.03.2025 | 69,78 | 71,00 | 68,94 | 69,00 | -0,43% | 1.282,00 |
| 17.03.2025 | 67,92 | 69,88 | 67,92 | 69,30 | 1,26% | 1.330,00 |
| 14.03.2025 | 67,30 | 68,64 | 66,82 | 68,44 | 1,54% | 1.169,00 |
| 13.03.2025 | 65,22 | 67,50 | 65,22 | 67,40 | 4,01% | 2.510,00 |
| 12.03.2025 | 65,02 | 65,02 | 64,80 | 64,80 | -0,67% | 352,00 |
| 11.03.2025 | 63,94 | 65,24 | 63,94 | 65,24 | 0,25% | 496,00 |
| 10.03.2025 | 64,98 | 65,08 | 64,22 | 65,08 | 0,68% | 650,00 |
| 07.03.2025 | 64,64 | 64,64 | 64,64 | 64,64 | -1,91% | 110,00 |
| 06.03.2025 | 65,98 | 65,98 | 64,92 | 65,90 | 0,70% | 1.796,00 |
| 05.03.2025 | 65,02 | 65,54 | 64,60 | 65,44 | -1,68% | 222,00 |
| 04.03.2025 | 65,44 | 66,56 | 65,44 | 66,56 | 0,15% | 326,00 |
| 03.03.2025 | 66,12 | 66,76 | 66,02 | 66,46 | 2,00% | 970,00 |
| 28.02.2025 | 65,28 | 65,28 | 64,04 | 65,16 | -2,48% | 1.071,00 |
| 27.02.2025 | 67,26 | 67,26 | 65,98 | 66,82 | -0,45% | 527,00 |
| 26.02.2025 | 65,74 | 67,12 | 65,66 | 67,12 | 2,63% | 1.540,00 |
| 25.02.2025 | 65,52 | 65,80 | 65,40 | 65,40 | -0,49% | 180,00 |
| 24.02.2025 | 65,18 | 65,88 | 65,14 | 65,72 | 0,49% | 247,00 |
| 21.02.2025 | 66,40 | 66,64 | 65,40 | 65,40 | -1,59% | 110,00 |
| 20.02.2025 | 66,46 | 67,38 | 66,46 | 66,46 | 1,25% | 1.056,00 |
| 19.02.2025 | 65,50 | 66,30 | 65,28 | 65,64 | 0,95% | 1.170,00 |
| 18.02.2025 | 64,46 | 65,78 | 64,46 | 65,02 | -0,52% | 293,00 |
| 17.02.2025 | 64,80 | 65,54 | 64,80 | 65,36 | 1,40% | 227,00 |
| 14.02.2025 | 66,70 | 66,70 | 64,46 | 64,46 | -2,19% | 120,00 |
| 13.02.2025 | 65,88 | 65,90 | 65,24 | 65,90 | 2,39% | 555,00 |
| 12.02.2025 | 64,34 | 64,62 | 63,68 | 64,36 | -1,59% | 1.306,00 |
| 11.02.2025 | 65,34 | 65,40 | 65,24 | 65,40 | -0,79% | 180,00 |
| 10.02.2025 | 64,58 | 65,94 | 64,58 | 65,92 | 2,87% | 894,00 |
| 07.02.2025 | 64,18 | 65,24 | 64,08 | 64,08 | 0,06% | 56,00 |
| 06.02.2025 | 63,46 | 64,04 | 62,72 | 64,04 | 0,69% | 989,00 |
| 05.02.2025 | 61,84 | 64,02 | 61,84 | 63,60 | 2,98% | 2.751,00 |
| 04.02.2025 | 61,46 | 61,76 | 61,46 | 61,76 | -0,10% | 15,00 |
| 03.02.2025 | 59,68 | 61,82 | 59,68 | 61,82 | 1,61% | 124,00 |
| 31.01.2025 | 60,58 | 61,12 | 60,58 | 60,84 | 0,33% | 98,00 |
| 30.01.2025 | 57,96 | 60,70 | 57,96 | 60,64 | 3,09% | 2.317,00 |
| 29.01.2025 | 57,66 | 58,82 | 57,66 | 58,82 | 2,94% | 230,00 |
| 28.01.2025 | 56,54 | 57,14 | 56,54 | 57,14 | 1,28% | 113,00 |
| 27.01.2025 | 56,76 | 56,84 | 56,26 | 56,42 | -1,29% | 4.745,00 |
| 24.01.2025 | 57,32 | 57,32 | 57,16 | 57,16 | 1,49% | 105,00 |
| 23.01.2025 | 56,62 | 56,62 | 55,92 | 56,32 | -1,47% | 844,00 |
| 22.01.2025 | 57,04 | 57,34 | 57,04 | 57,16 | 1,28% | 1.645,00 |
| 21.01.2025 | 56,52 | 56,52 | 56,44 | 56,44 | 0,39% | 238,00 |
| 20.01.2025 | 55,86 | 56,22 | 55,84 | 56,22 | 0,79% | 615,00 |
| 17.01.2025 | 55,70 | 55,78 | 55,70 | 55,78 | -2,38% | 529,00 |
| 16.01.2025 | 56,32 | 57,16 | 56,32 | 57,14 | 3,89% | 419,00 |
| 15.01.2025 | 55,06 | 55,94 | 55,00 | 55,00 | -0,76% | 335,00 |
| 14.01.2025 | 54,26 | 55,42 | 54,26 | 55,42 | 1,24% | 30,00 |
| 13.01.2025 | 55,38 | 55,74 | 54,66 | 54,74 | -3,83% | 1.455,00 |
| 10.01.2025 | 56,98 | 56,98 | 56,92 | 56,92 | 0,46% | 205,00 |
| 09.01.2025 | 55,80 | 56,66 | 55,80 | 56,66 | 2,53% | 115,00 |
| 08.01.2025 | 54,80 | 55,54 | 54,80 | 55,26 | 0,29% | 365,00 |
| 07.01.2025 | 54,08 | 55,28 | 54,08 | 55,10 | -0,58% | 72,00 |
| 06.01.2025 | 56,10 | 56,10 | 55,42 | 55,42 | -1,07% | 53,00 |
| 03.01.2025 | 56,64 | 56,98 | 56,02 | 56,02 | 0,39% | 865,00 |
| 02.01.2025 | 54,62 | 55,80 | 54,62 | 55,80 | 1,86% | 172,00 |
| 30.12.2024 | 54,60 | 54,78 | 54,60 | 54,78 | 0,11% | 60,00 |
| 27.12.2024 | 55,02 | 55,02 | 54,64 | 54,72 | 0,11% | 320,00 |
| 23.12.2024 | 54,78 | 54,88 | 54,66 | 54,66 | 0,04% | 730,00 |
| 20.12.2024 | 54,56 | 54,64 | 54,56 | 54,64 | -1,37% | 85,00 |
| 19.12.2024 | 54,82 | 55,60 | 54,82 | 55,40 | 0,73% | 822,00 |
| 18.12.2024 | 56,64 | 57,16 | 55,00 | 55,00 | -2,62% | 67,00 |
| 17.12.2024 | 56,96 | 57,18 | 56,48 | 56,48 | -1,02% | 206,00 |
| 16.12.2024 | 57,54 | 57,94 | 57,06 | 57,06 | -2,23% | 775,00 |
| 13.12.2024 | 58,50 | 58,50 | 58,36 | 58,36 | -4,48% | 500,00 |
| 12.12.2024 | 61,08 | 61,22 | 61,08 | 61,10 | 2,97% | 48,00 |
| 11.12.2024 | 58,50 | 59,34 | 58,50 | 59,34 | 1,06% | 470,00 |